Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.3M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-06-18 00:00:00	open float64 0 1,451,250B ⌀	high float64 0 1,653,750B ⌀	low float64 0 1,174,500B ⌀	close float64 0 1,200,150B ⌀	volume int64 0 9.23B	adj_close float64 -654.36 1,200,150B ⌀
ZYXI	2007-04-26	0.418182	0.418182	0.327273	0.363636	28,820	0.195671
ZYXI	2007-04-27	0.363636	0.363636	0.363636	0.363636	3,960	0.195671
ZYXI	2007-04-30	0.363636	0.445455	0.363636	0.381818	12,100	0.205454
ZYXI	2007-05-01	0.445455	0.445455	0.381818	0.381818	3,300	0.205454
ZYXI	2007-05-02	0.436364	0.436364	0.372727	0.381818	62,480	0.205454
ZYXI	2007-05-03	0.381818	0.381818	0.381818	0.381818	2,420	0.205454
ZYXI	2007-05-04	0.409091	0.427273	0.354545	0.409091	53,900	0.22013
ZYXI	2007-05-07	0.327273	0.363636	0.327273	0.363636	3,960	0.195671
ZYXI	2007-05-08	0.363636	0.390909	0.327273	0.390909	19,800	0.210346
ZYXI	2007-05-09	0.390909	0.390909	0.390909	0.390909	0	0.210346
ZYXI	2007-05-10	0.409091	0.427273	0.381818	0.409091	14,960	0.22013
ZYXI	2007-05-11	0.336364	0.336364	0.336364	0.336364	1,100	0.180996
ZYXI	2007-05-14	0.336364	0.336364	0.336364	0.336364	110	0.180996
ZYXI	2007-05-15	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2007-05-16	0.354545	0.354545	0.327273	0.336364	19,470	0.180996
ZYXI	2007-05-17	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2007-05-18	0.336364	0.390909	0.336364	0.390909	2,530	0.210346
ZYXI	2007-05-21	0.409091	0.5	0.409091	0.472727	324,060	0.254372
ZYXI	2007-05-22	0.481818	0.5	0.4	0.4	82,280	0.215238
ZYXI	2007-05-23	0.454545	0.5	0.436364	0.472727	32,230	0.254372
ZYXI	2007-05-24	0.490909	0.5	0.490909	0.5	16,830	0.269047
ZYXI	2007-05-25	0.472727	0.490909	0.472727	0.490909	1,430	0.264155
ZYXI	2007-05-29	0.490909	0.490909	0.472727	0.472727	4,950	0.254372
ZYXI	2007-05-30	0.454545	0.518182	0.445455	0.518182	153,010	0.278831
ZYXI	2007-05-31	0.518182	0.681818	0.5	0.636364	415,800	0.342424
ZYXI	2007-06-01	0.6	0.636364	0.6	0.627273	8,470	0.337532
ZYXI	2007-06-04	0.554545	0.618182	0.554545	0.554545	12,430	0.298398
ZYXI	2007-06-05	0.554545	0.681818	0.554545	0.681818	66,880	0.366883
ZYXI	2007-06-06	0.681818	0.709091	0.627273	0.7	61,820	0.376666
ZYXI	2007-06-07	0.7	0.709091	0.681818	0.709091	17,160	0.381558
ZYXI	2007-06-08	0.709091	0.827273	0.709091	0.772727	39,490	0.4158
ZYXI	2007-06-11	0.827273	0.863636	0.636364	0.836364	101,310	0.450043
ZYXI	2007-06-12	0.818182	0.818182	0.772727	0.772727	29,700	0.4158
ZYXI	2007-06-13	0.772727	0.772727	0.754545	0.772727	16,500	0.4158
ZYXI	2007-06-14	0.772727	0.818182	0.727273	0.818182	22,220	0.440259
ZYXI	2007-06-15	0.818182	0.818182	0.681818	0.681818	6,380	0.366883
ZYXI	2007-06-18	0.772727	0.772727	0.727273	0.772727	19,030	0.4158
ZYXI	2007-06-19	0.818182	0.818182	0.772727	0.809091	26,400	0.435367
ZYXI	2007-06-20	0.772727	0.772727	0.736364	0.736364	28,380	0.396233
ZYXI	2007-06-21	0.772727	0.818182	0.763636	0.772727	5,500	0.4158
ZYXI	2007-06-22	0.818182	0.818182	0.681818	0.736364	26,510	0.396233
ZYXI	2007-06-25	0.736364	0.809091	0.727273	0.727273	22,550	0.391342
ZYXI	2007-06-26	0.727273	0.809091	0.727273	0.809091	8,580	0.435367
ZYXI	2007-06-27	0.727273	0.772727	0.727273	0.772727	12,210	0.4158
ZYXI	2007-06-28	0.745455	0.772727	0.745455	0.772727	24,860	0.4158
ZYXI	2007-06-29	0.781818	0.809091	0.763636	0.772727	91,850	0.4158
ZYXI	2007-07-02	0.763636	0.863636	0.763636	0.809091	35,530	0.435367
ZYXI	2007-07-03	0.818182	0.818182	0.818182	0.818182	4,400	0.440259
ZYXI	2007-07-05	0.809091	0.918182	0.809091	0.909091	101,310	0.489177
ZYXI	2007-07-06	0.918182	1.127273	0.909091	1.127273	158,180	0.606579
ZYXI	2007-07-09	1.190909	1.227273	1.018182	1.109091	95,810	0.596796
ZYXI	2007-07-10	1.127273	1.272727	1.090909	1.181818	165,440	0.63593
ZYXI	2007-07-11	1.181818	1.181818	1.072727	1.136364	28,270	0.611471
ZYXI	2007-07-12	1.136364	1.136364	1.045455	1.136364	71,720	0.611471
ZYXI	2007-07-13	1.136364	1.163636	1.072727	1.163636	16,390	0.626146
ZYXI	2007-07-16	1.163636	1.163636	1.090909	1.136364	24,860	0.611471
ZYXI	2007-07-17	1.136364	1.163636	1.1	1.163636	25,410	0.626146
ZYXI	2007-07-18	1.163636	1.354545	1.154545	1.3	78,210	0.699523
ZYXI	2007-07-19	1.318182	1.354545	1.163636	1.245455	118,140	0.670173
ZYXI	2007-07-20	1.245455	1.318182	1.172727	1.3	65,780	0.699523
ZYXI	2007-07-23	1.272727	1.309091	1.227273	1.272727	31,240	0.684847
ZYXI	2007-07-24	1.281818	1.3	1.236364	1.272727	22,110	0.684847
ZYXI	2007-07-25	1.236364	1.236364	1.1	1.172727	57,860	0.631038
ZYXI	2007-07-26	1.172727	1.172727	1.127273	1.127273	21,010	0.606579
ZYXI	2007-07-27	1.127273	1.154545	1.118182	1.154545	14,300	0.621254
ZYXI	2007-07-30	1.227273	1.227273	1.054545	1.154545	69,740	0.621254
ZYXI	2007-07-31	1.154545	1.181818	1.118182	1.181818	59,180	0.63593
ZYXI	2007-08-01	1.109091	1.181818	1.018182	1.072727	44,660	0.577228
ZYXI	2007-08-02	1.072727	1.090909	1.072727	1.090909	7,590	0.587012
ZYXI	2007-08-03	1.090909	1.127273	1.045455	1.081818	61,050	0.58212
ZYXI	2007-08-06	1.136364	1.172727	1.081818	1.090909	66,440	0.587012
ZYXI	2007-08-07	1.081818	1.163636	1.081818	1.090909	34,980	0.587012
ZYXI	2007-08-08	1.136364	1.163636	1.136364	1.163636	12,100	0.626146
ZYXI	2007-08-09	1.172727	1.172727	1.072727	1.090909	24,640	0.587012
ZYXI	2007-08-10	1.136364	1.136364	1.072727	1.136364	13,090	0.611471
ZYXI	2007-08-13	1.136364	1.227273	1.136364	1.190909	51,150	0.640822
ZYXI	2007-08-14	1.190909	1.218182	1.190909	1.218182	5,830	0.655497
ZYXI	2007-08-15	1.181818	1.181818	1.072727	1.136364	35,090	0.611471
ZYXI	2007-08-16	1.136364	1.136364	1.072727	1.090909	18,810	0.587012
ZYXI	2007-08-17	1.090909	1.172727	1.090909	1.136364	20,130	0.611471
ZYXI	2007-08-20	1.072727	1.072727	0.863636	0.909091	124,190	0.489177
ZYXI	2007-08-21	0.890909	0.963636	0.890909	0.954545	36,520	0.513635
ZYXI	2007-08-22	0.954545	1.027273	0.954545	1.027273	8,580	0.55277
ZYXI	2007-08-23	0.972727	0.972727	0.918182	0.927273	11,550	0.49896
ZYXI	2007-08-24	1	1	0.936364	0.936364	18,150	0.503852
ZYXI	2007-08-27	0.972727	0.981818	0.954545	0.981818	6,050	0.528311
ZYXI	2007-08-28	0.954545	1	0.909091	0.918182	46,750	0.494069
ZYXI	2007-08-29	0.909091	0.909091	0.890909	0.890909	24,860	0.479393
ZYXI	2007-08-30	0.863636	0.881818	0.818182	0.863636	51,150	0.464718
ZYXI	2007-08-31	0.863636	0.863636	0.790909	0.863636	11,330	0.464718
ZYXI	2007-09-04	0.863636	0.863636	0.809091	0.845455	17,160	0.454935
ZYXI	2007-09-05	0.818182	0.854545	0.818182	0.854545	4,950	0.459826
ZYXI	2007-09-06	0.918182	1.136364	0.872727	1.136364	254,430	0.611471
ZYXI	2007-09-07	1.154545	1.236364	1.109091	1.172727	123,310	0.631038
ZYXI	2007-09-10	1.2	1.2	1.145455	1.163636	63,470	0.626146
ZYXI	2007-09-11	1.163636	1.163636	1.136364	1.154545	13,090	0.621254
ZYXI	2007-09-12	1.154545	1.154545	1.136364	1.136364	18,040	0.611471
ZYXI	2007-09-13	1.136364	1.136364	1.090909	1.090909	33,550	0.587012
ZYXI	2007-09-14	1.045455	1.045455	1.045455	1.045455	110	0.562554
ZYXI	2007-09-17	1.090909	1.136364	1.045455	1.045455	46,200	0.562554

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.