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	2014-01-27	0.3	0.3	0.272727	0.3	8,580	0.161428
ZYXI	2014-01-28	0.3	0.3	0.3	0.3	0	0.161428
ZYXI	2014-01-29	0.281818	0.336364	0.281818	0.336364	31,680	0.180996
ZYXI	2014-01-30	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-01-31	0.272727	0.336364	0.272727	0.336364	34,980	0.180996
ZYXI	2014-02-03	0.290909	0.336364	0.290909	0.336364	4,180	0.180996
ZYXI	2014-02-04	0.290909	0.318182	0.290909	0.318182	8,580	0.171212
ZYXI	2014-02-05	0.318182	0.318182	0.318182	0.318182	4,180	0.171212
ZYXI	2014-02-06	0.272727	0.318182	0.272727	0.318182	12,980	0.171212
ZYXI	2014-02-07	0.318182	0.318182	0.318182	0.318182	330	0.171212
ZYXI	2014-02-10	0.254545	0.318182	0.254545	0.318182	880	0.171212
ZYXI	2014-02-11	0.336364	0.345455	0.272727	0.345455	16,280	0.185887
ZYXI	2014-02-12	0.345455	0.345455	0.345455	0.345455	0	0.185887
ZYXI	2014-02-13	0.327273	0.327273	0.327273	0.327273	5,500	0.176104
ZYXI	2014-02-14	0.336364	0.336364	0.327273	0.327273	1,210	0.176104
ZYXI	2014-02-18	0.327273	0.327273	0.272727	0.281818	34,100	0.151645
ZYXI	2014-02-19	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2014-02-20	0.281818	0.327273	0.281818	0.327273	3,080	0.176104
ZYXI	2014-02-21	0.281818	0.327273	0.281818	0.327273	220	0.176104
ZYXI	2014-02-24	0.327273	0.336364	0.281818	0.336364	8,580	0.180996
ZYXI	2014-02-25	0.272727	0.272727	0.272727	0.272727	5,280	0.146753
ZYXI	2014-02-26	0.336364	0.336364	0.336364	0.336364	5,500	0.180996
ZYXI	2014-02-27	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-02-28	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-03-03	0.272727	0.336364	0.272727	0.336364	3,410	0.180996
ZYXI	2014-03-04	0.336364	0.336364	0.336364	0.336364	0	0.180996
ZYXI	2014-03-05	0.327273	0.327273	0.272727	0.327273	14,300	0.176104
ZYXI	2014-03-06	0.272727	0.318182	0.272727	0.318182	3,080	0.171212
ZYXI	2014-03-07	0.272727	0.427273	0.272727	0.427273	88,330	0.229913
ZYXI	2014-03-10	0.427273	0.427273	0.363636	0.427273	43,230	0.229913
ZYXI	2014-03-11	0.427273	0.427273	0.427273	0.427273	19,030	0.229913
ZYXI	2014-03-12	0.427273	0.445455	0.418182	0.445455	17,380	0.239697
ZYXI	2014-03-13	0.427273	0.454545	0.427273	0.427273	61,930	0.229913
ZYXI	2014-03-14	0.363636	0.427273	0.363636	0.372727	26,180	0.200562
ZYXI	2014-03-17	0.372727	0.372727	0.372727	0.372727	0	0.200562
ZYXI	2014-03-18	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2014-03-19	0.363636	0.363636	0.363636	0.363636	880	0.195671
ZYXI	2014-03-20	0.372727	0.427273	0.372727	0.427273	25,080	0.229913
ZYXI	2014-03-21	0.372727	0.427273	0.372727	0.427273	11,330	0.229913
ZYXI	2014-03-24	0.427273	0.463636	0.4	0.463636	42,900	0.24948
ZYXI	2014-03-25	0.4	0.427273	0.4	0.427273	770	0.229913
ZYXI	2014-03-26	0.4	0.427273	0.4	0.427273	36,520	0.229913
ZYXI	2014-03-27	0.427273	0.427273	0.327273	0.409091	44,880	0.22013
ZYXI	2014-03-28	0.390909	0.390909	0.390909	0.390909	110	0.210346
ZYXI	2014-03-31	0.390909	0.390909	0.345455	0.390909	24,530	0.210346
ZYXI	2014-04-01	0.390909	0.390909	0.390909	0.390909	0	0.210346
ZYXI	2014-04-02	0.345455	0.454545	0.345455	0.418182	24,530	0.225021
ZYXI	2014-04-03	0.454545	0.454545	0.454545	0.454545	110	0.244588
ZYXI	2014-04-04	0.409091	0.454545	0.372727	0.454545	28,380	0.244588
ZYXI	2014-04-07	0.454545	0.454545	0.363636	0.445455	4,400	0.239697
ZYXI	2014-04-08	0.409091	0.409091	0.363636	0.363636	5,390	0.195671
ZYXI	2014-04-09	0.363636	0.363636	0.363636	0.363636	880	0.195671
ZYXI	2014-04-10	0.336364	0.454545	0.336364	0.427273	1,210	0.229913
ZYXI	2014-04-11	0.4	0.454545	0.336364	0.454545	15,180	0.244588
ZYXI	2014-04-14	0.454545	0.454545	0.454545	0.454545	0	0.244588
ZYXI	2014-04-15	0.336364	0.445455	0.336364	0.445455	17,490	0.239697
ZYXI	2014-04-16	0.354545	0.445455	0.354545	0.445455	1,980	0.239697
ZYXI	2014-04-17	0.436364	0.445455	0.354545	0.445455	1,980	0.239697
ZYXI	2014-04-21	0.445455	0.445455	0.445455	0.445455	0	0.239697
ZYXI	2014-04-22	0.3	0.427273	0.3	0.427273	5,500	0.229913
ZYXI	2014-04-23	0.427273	0.427273	0.427273	0.427273	0	0.229913
ZYXI	2014-04-24	0.3	0.427273	0.3	0.363636	33,880	0.195671
ZYXI	2014-04-25	0.363636	0.4	0.363636	0.4	3,080	0.215238
ZYXI	2014-04-28	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2014-04-29	0.4	0.4	0.4	0.4	880	0.215238
ZYXI	2014-04-30	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2014-05-01	0.363636	0.363636	0.363636	0.363636	440	0.195671
ZYXI	2014-05-02	0.4	0.4	0.363636	0.4	880	0.215238
ZYXI	2014-05-05	0.4	0.4	0.4	0.4	110	0.215238
ZYXI	2014-05-06	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2014-05-07	0.363636	0.4	0.363636	0.4	8,580	0.215238
ZYXI	2014-05-08	0.4	0.4	0.4	0.4	0	0.215238
ZYXI	2014-05-09	0.327273	0.4	0.327273	0.4	220	0.215238
ZYXI	2014-05-12	0.3	0.4	0.3	0.390909	4,400	0.210346
ZYXI	2014-05-13	0.3	0.354545	0.281818	0.3	13,530	0.161428
ZYXI	2014-05-14	0.3	0.3	0.281818	0.281818	16,500	0.151645
ZYXI	2014-05-15	0.263636	0.281818	0.245455	0.245455	19,580	0.132078
ZYXI	2014-05-16	0.245455	0.281818	0.245455	0.281818	17,050	0.151645
ZYXI	2014-05-19	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2014-05-20	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2014-05-21	0.272727	0.272727	0.272727	0.272727	2,750	0.146753
ZYXI	2014-05-22	0.263636	0.272727	0.227273	0.272727	97,680	0.146753
ZYXI	2014-05-23	0.209091	0.318182	0.181818	0.3	115,720	0.161428
ZYXI	2014-05-27	0.227273	0.3	0.227273	0.3	7,480	0.161428
ZYXI	2014-05-28	0.3	0.3	0.3	0.3	0	0.161428
ZYXI	2014-05-29	0.236364	0.236364	0.236364	0.236364	3,080	0.127186
ZYXI	2014-05-30	0.236364	0.318182	0.236364	0.272727	29,150	0.146753
ZYXI	2014-06-02	0.254545	0.318182	0.254545	0.318182	1,210	0.171212
ZYXI	2014-06-03	0.318182	0.318182	0.318182	0.318182	0	0.171212
ZYXI	2014-06-04	0.281818	0.318182	0.272727	0.318182	5,280	0.171212
ZYXI	2014-06-05	0.318182	0.318182	0.318182	0.318182	0	0.171212
ZYXI	2014-06-06	0.318182	0.318182	0.318182	0.318182	2,200	0.171212
ZYXI	2014-06-09	0.318182	0.318182	0.318182	0.318182	0	0.171212
ZYXI	2014-06-10	0.318182	0.318182	0.2	0.318182	65,780	0.171212
ZYXI	2014-06-11	0.281818	0.309091	0.272727	0.309091	17,600	0.16632
ZYXI	2014-06-12	0.309091	0.309091	0.309091	0.309091	0	0.16632
ZYXI	2014-06-13	0.309091	0.309091	0.309091	0.309091	0	0.16632
ZYXI	2014-06-16	0.309091	0.309091	0.309091	0.309091	9,900	0.16632
ZYXI	2014-06-17	0.318182	0.318182	0.318182	0.318182	440	0.30638
ZYXI	2014-06-18	0.318182	0.318182	0.218182	0.227273	81,620	0.218843

Subsets and Splits

No community queries yet

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