Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-20 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XPRO
2021-08-03
15
16.74
15
16.620001
177,367
16.620001
XPRO
2021-08-04
16.02
16.139999
15.18
15.72
141,200
15.72
XPRO
2021-08-05
15.84
16.440001
15.84
16.139999
86,100
16.139999
XPRO
2021-08-06
16.379999
16.98
16.26
16.92
94,867
16.92
XPRO
2021-08-09
16.620001
16.860001
15.9
16.860001
90,250
16.860001
XPRO
2021-08-10
16.74
17.940001
16.68
17.82
123,600
17.82
XPRO
2021-08-11
17.700001
17.879999
16.799999
17.58
134,500
17.58
XPRO
2021-08-12
17.639999
17.76
16.860001
16.98
51,933
16.98
XPRO
2021-08-13
16.92
17.1
16.379999
16.5
70,750
16.5
XPRO
2021-08-16
16.200001
16.799999
15.96
16.559999
78,717
16.559999
XPRO
2021-08-17
16.440001
16.74
15.6
16.139999
98,800
16.139999
XPRO
2021-08-18
16.26
17.040001
15.96
16.379999
86,283
16.379999
XPRO
2021-08-19
15.96
16.08
15.18
15.6
112,600
15.6
XPRO
2021-08-20
15.3
16.5
15.3
16.26
85,317
16.26
XPRO
2021-08-23
16.5
16.98
16.5
16.92
78,317
16.92
XPRO
2021-08-24
17.040001
17.639999
16.98
17.639999
71,150
17.639999
XPRO
2021-08-25
17.700001
17.879999
17.280001
17.4
138,833
17.4
XPRO
2021-08-26
17.4
17.700001
16.860001
16.860001
48,283
16.860001
XPRO
2021-08-27
17.4
18.120001
17.34
18.059999
92,217
18.059999
XPRO
2021-08-30
18.299999
18.48
17.040001
17.040001
95,300
17.040001
XPRO
2021-08-31
16.92
17.34
16.559999
17.280001
126,333
17.280001
XPRO
2021-09-01
17.280001
17.82
16.860001
17.58
70,067
17.58
XPRO
2021-09-02
17.76
18.120001
17.459999
18
78,550
18
XPRO
2021-09-03
17.940001
18.299999
17.1
17.459999
89,233
17.459999
XPRO
2021-09-07
17.459999
17.76
17.280001
17.58
119,533
17.58
XPRO
2021-09-08
17.58
17.879999
16.92
16.98
67,633
16.98
XPRO
2021-09-09
16.92
17.879999
16.5
17.280001
92,217
17.280001
XPRO
2021-09-10
17.639999
18.66
17.58
17.639999
119,883
17.639999
XPRO
2021-09-13
18.059999
19.68
18
19.5
318,967
19.5
XPRO
2021-09-14
19.74
20.459999
17.82
17.879999
175,717
17.879999
XPRO
2021-09-15
18.18
19.139999
18.18
18.540001
218,917
18.540001
XPRO
2021-09-16
18.780001
18.84
17.76
18.299999
86,833
18.299999
XPRO
2021-09-17
18.360001
18.540001
16.799999
16.860001
469,217
16.860001
XPRO
2021-09-20
16.02
16.68
15.48
16.620001
104,550
16.620001
XPRO
2021-09-21
16.860001
17.1
16.26
16.799999
62,050
16.799999
XPRO
2021-09-22
17.1
17.879999
16.68
16.68
90,433
16.68
XPRO
2021-09-23
16.860001
17.700001
16.74
17.4
178,800
17.4
XPRO
2021-09-24
17.1
17.58
17.1
17.34
70,050
17.34
XPRO
2021-09-27
17.82
18.719999
17.82
18.18
260,033
18.18
XPRO
2021-09-28
18.360001
19.200001
17.76
17.76
130,367
17.76
XPRO
2021-09-29
17.940001
18.059999
17.16
17.4
95,700
17.4
XPRO
2021-09-30
17.219999
17.879999
17.1
17.639999
103,517
17.639999
XPRO
2021-10-01
17.940001
19.440001
17.82
18.9
175,017
18.9
XPRO
2021-10-04
17.799999
21.129999
16.41
20.83
334,300
20.83
XPRO
2021-10-05
21.24
21.360001
19.389999
20.360001
465,500
20.360001
XPRO
2021-10-06
19.9
20.25
17.120001
17.41
332,200
17.41
XPRO
2021-10-07
17.26
18.709999
17.01
18.709999
385,500
18.709999
XPRO
2021-10-08
18.76
19.200001
18.48
18.74
489,200
18.74
XPRO
2021-10-11
18.93
19.389999
18.17
18.299999
568,700
18.299999
XPRO
2021-10-12
18.309999
18.709999
18.01
18.43
338,300
18.43
XPRO
2021-10-13
18.51
18.559999
17.959999
18.450001
531,700
18.450001
XPRO
2021-10-14
18.66
18.969999
18.290001
18.49
550,800
18.49
XPRO
2021-10-15
17.9
18.030001
17.01
17.42
599,900
17.42
XPRO
2021-10-18
17.469999
17.809999
16.65
17.219999
454,100
17.219999
XPRO
2021-10-19
17.42
17.790001
16.83
17.74
387,200
17.74
XPRO
2021-10-20
17.85
18.290001
17.6
18.049999
331,500
18.049999
XPRO
2021-10-21
18.040001
18.07
17.700001
17.959999
198,600
17.959999
XPRO
2021-10-22
17.91
18.440001
17.780001
18.4
420,500
18.4
XPRO
2021-10-25
18.620001
18.66
18.059999
18.48
415,800
18.48
XPRO
2021-10-26
18.5
18.74
18.030001
18.49
393,900
18.49
XPRO
2021-10-27
18.25
18.58
17.200001
17.24
184,400
17.24
XPRO
2021-10-28
17.129999
17.5
16.83
17.42
331,600
17.42
XPRO
2021-10-29
17.42
17.68
17.049999
17.15
267,000
17.15
XPRO
2021-11-01
17.25
17.790001
17.209999
17.73
376,300
17.73
XPRO
2021-11-02
17.700001
17.700001
16.889999
17.040001
195,100
17.040001
XPRO
2021-11-03
16.76
18.389999
16.76
18.110001
494,000
18.110001
XPRO
2021-11-04
18.389999
18.719999
17.200001
17.5
297,400
17.5
XPRO
2021-11-05
17.809999
17.940001
17.299999
17.620001
513,100
17.620001
XPRO
2021-11-08
17.67
19.01
17.4
18.049999
448,400
18.049999
XPRO
2021-11-09
18.33
20.01
18.059999
19.66
556,400
19.66
XPRO
2021-11-10
19.540001
19.540001
18.469999
18.58
275,400
18.58
XPRO
2021-11-11
18.57
19
18.110001
18.65
423,600
18.65
XPRO
2021-11-12
18.68
18.68
17.629999
17.85
267,100
17.85
XPRO
2021-11-15
17.83
18.139999
17.25
17.91
275,100
17.91
XPRO
2021-11-16
17.809999
18.42
17.52
18.27
258,800
18.27
XPRO
2021-11-17
18
18.110001
17.139999
17.67
402,200
17.67
XPRO
2021-11-18
17.709999
17.709999
16.84
17.65
397,000
17.65
XPRO
2021-11-19
17
17.07
16.209999
16.48
487,900
16.48
XPRO
2021-11-22
16.84
17.67
16.469999
16.67
784,100
16.67
XPRO
2021-11-23
16.83
17.370001
14.78
14.81
557,200
14.81
XPRO
2021-11-24
14.79
14.83
13.94
14.51
499,900
14.51
XPRO
2021-11-26
13.77
14.77
13.77
14.65
281,700
14.65
XPRO
2021-11-29
14.94
14.99
14.26
14.39
400,600
14.39
XPRO
2021-11-30
14.14
14.4
13.79
14.01
591,800
14.01
XPRO
2021-12-01
14.45
14.78
13.39
13.42
266,500
13.42
XPRO
2021-12-02
13.3
13.89
13.02
13.72
239,700
13.72
XPRO
2021-12-03
13.86
14.12
13.38
13.85
384,600
13.85
XPRO
2021-12-06
13.4
13.79
12.09
12.16
885,600
12.16
XPRO
2021-12-07
12.54
13.53
12.44
13.49
740,600
13.49
XPRO
2021-12-08
13.44
14.08
13.32
13.62
362,200
13.62
XPRO
2021-12-09
13.37
13.43
12.93
13.12
237,700
13.12
XPRO
2021-12-10
13.26
13.6
12.79
13.54
350,400
13.54
XPRO
2021-12-13
13.81
15.6
13.68
15.03
1,423,500
15.03
XPRO
2021-12-14
14.82
15.42
14.59
14.91
1,362,800
14.91
XPRO
2021-12-15
14.83
15.85
14.46
15.45
1,566,200
15.45
XPRO
2021-12-16
15.61
15.88
14.44
14.51
1,254,800
14.51
XPRO
2021-12-17
14.32
14.32
12.58
13.53
7,179,900
13.53
XPRO
2021-12-20
13.01
13.08
11.74
12.5
1,386,600
12.5
XPRO
2021-12-21
12.38
13.88
12.38
13.81
614,800
13.81
XPRO
2021-12-22
13.61
14.07
13.34
13.97
349,400
13.97