Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-07-31 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	2004-03-08	2.536364	2.563636	2.4	2.454545	81,950	1.320777
ZYXI	2004-03-09	2.4	2.5	2.4	2.454545	37,510	1.320777
ZYXI	2004-03-10	2.472727	2.472727	2.363636	2.409091	25,740	1.296319
ZYXI	2004-03-11	2.409091	2.454545	2.363636	2.445455	26,950	1.315886
ZYXI	2004-03-12	2.381818	2.409091	2.345455	2.409091	20,680	1.296319
ZYXI	2004-03-15	2.409091	2.454545	2.381818	2.381818	8,580	1.281643
ZYXI	2004-03-16	2.427273	2.427273	2.363636	2.381818	9,350	1.281643
ZYXI	2004-03-17	2.363636	2.363636	2.318182	2.336364	16,170	1.257185
ZYXI	2004-03-18	2.318182	2.363636	1.818182	2.181818	50,270	1.174024
ZYXI	2004-03-19	2.181818	2.181818	2.090909	2.181818	1,980	1.174024
ZYXI	2004-03-22	2.181818	2.181818	2	2.136364	3,850	1.149566
ZYXI	2004-03-23	2.136364	2.2	2.136364	2.181818	41,910	1.174024
ZYXI	2004-03-24	2.227273	2.254545	2.145455	2.2	11,000	1.183808
ZYXI	2004-03-25	2.227273	2.318182	2.163636	2.181818	9,680	1.174024
ZYXI	2004-03-26	2.181818	2.272727	2.181818	2.245455	7,480	1.208267
ZYXI	2004-03-29	2.2	2.363636	2.2	2.354545	13,750	1.266968
ZYXI	2004-03-30	2.363636	2.363636	2.363636	2.363636	220	1.27186
ZYXI	2004-03-31	2.227273	2.318182	2.227273	2.272727	19,800	1.222942
ZYXI	2004-04-01	2.227273	2.5	2.227273	2.454545	9,460	1.320777
ZYXI	2004-04-02	2.5	2.5	2.409091	2.409091	10,670	1.296319
ZYXI	2004-04-05	2.5	2.681818	2.409091	2.572727	32,670	1.38437
ZYXI	2004-04-06	2.681818	2.727273	2.636364	2.654545	51,700	1.428396
ZYXI	2004-04-07	2.745455	2.745455	2.727273	2.727273	8,470	1.46753
ZYXI	2004-04-08	2.727273	2.772727	2.672727	2.672727	46,750	1.43818
ZYXI	2004-04-12	2.672727	2.727273	2.672727	2.672727	5,390	1.43818
ZYXI	2004-04-13	2.727273	2.727273	2.672727	2.672727	5,940	1.43818
ZYXI	2004-04-14	2.681818	2.727273	2.672727	2.690909	31,790	1.447963
ZYXI	2004-04-15	2.681818	2.772727	2.672727	2.772727	59,730	1.491989
ZYXI	2004-04-16	2.772727	2.818182	2.727273	2.818182	32,560	1.516448
ZYXI	2004-04-19	2.818182	2.818182	2.763636	2.818182	8,690	1.516448
ZYXI	2004-04-20	2.818182	2.818182	2.754545	2.772727	13,640	1.491989
ZYXI	2004-04-21	2.772727	2.772727	2.727273	2.772727	18,590	1.491989
ZYXI	2004-04-22	2.772727	2.8	2.727273	2.736364	22,330	1.472422
ZYXI	2004-04-23	2.863636	3.181818	2.818182	2.954545	54,340	1.589824
ZYXI	2004-04-26	2.954545	3.181818	2.772727	2.818182	256,410	1.516448
ZYXI	2004-04-27	2.818182	2.9	2.790909	2.790909	34,870	1.501773
ZYXI	2004-04-28	2.818182	2.909091	2.772727	2.909091	21,230	1.565366
ZYXI	2004-04-29	2.909091	2.954545	2.818182	2.890909	76,120	1.555582
ZYXI	2004-04-30	2.909091	2.909091	2.818182	2.863636	12,430	1.540907
ZYXI	2004-05-03	2.909091	3	2.863636	2.954545	77,440	1.589824
ZYXI	2004-05-04	3.318182	3.409091	3.090909	3.409091	224,510	1.834413
ZYXI	2004-05-05	3.590909	3.681818	3.5	3.545455	330,220	1.90779
ZYXI	2004-05-06	3.727273	3.727273	3.090909	3.436364	304,590	1.849089
ZYXI	2004-05-07	3.472727	3.545455	3.409091	3.454545	148,830	1.858872
ZYXI	2004-05-10	3.590909	3.590909	3.272727	3.318182	188,210	1.785496
ZYXI	2004-05-11	3.363636	3.381818	3.272727	3.354545	112,090	1.805062
ZYXI	2004-05-12	3.363636	3.409091	3.045455	3.181818	104,390	1.712119
ZYXI	2004-05-13	3.181818	3.181818	2.909091	2.954545	70,180	1.589824
ZYXI	2004-05-14	2.909091	3.136364	2.909091	3.090909	33,660	1.663201
ZYXI	2004-05-17	3.090909	3.090909	2.809091	2.818182	42,130	1.516448
ZYXI	2004-05-18	2.863636	2.909091	2.772727	2.863636	38,720	1.540907
ZYXI	2004-05-19	2.763636	2.863636	2.645455	2.718182	42,130	1.462639
ZYXI	2004-05-20	2.681818	2.681818	2.363636	2.454545	49,830	1.320777
ZYXI	2004-05-21	2.318182	2.409091	2.272727	2.318182	29,150	1.247401
ZYXI	2004-05-24	2.290909	2.409091	2.227273	2.409091	20,680	1.296319
ZYXI	2004-05-25	2.409091	2.409091	2.227273	2.363636	28,820	1.27186
ZYXI	2004-05-26	2.318182	2.409091	2.227273	2.272727	41,470	1.222942
ZYXI	2004-05-27	2.272727	2.454545	2.272727	2.409091	34,870	1.296319
ZYXI	2004-05-28	2.5	2.545455	2.409091	2.545455	49,390	1.369695
ZYXI	2004-06-01	2.590909	2.681818	2.545455	2.681818	29,150	1.443071
ZYXI	2004-06-02	2.681818	2.727273	2.636364	2.636364	36,410	1.418613
ZYXI	2004-06-03	2.636364	2.727273	2.527273	2.636364	24,750	1.418613
ZYXI	2004-06-04	2.636364	2.636364	2.636364	2.636364	1,650	1.418613
ZYXI	2004-06-07	2.636364	2.636364	2.545455	2.590909	8,800	1.394154
ZYXI	2004-06-08	2.636364	2.681818	2.545455	2.590909	58,300	1.394154
ZYXI	2004-06-09	2.6	2.6	2.545455	2.545455	1,870	1.369695
ZYXI	2004-06-10	2.636364	2.636364	2.409091	2.436364	36,080	1.310994
ZYXI	2004-06-14	2.409091	2.409091	2.181818	2.227273	39,820	1.198483
ZYXI	2004-06-15	2.318182	2.363636	2.136364	2.136364	32,230	1.149566
ZYXI	2004-06-16	2.136364	2.263636	2.136364	2.154545	11,440	1.159349
ZYXI	2004-06-17	2.227273	2.272727	2.045455	2.045455	18,920	1.100648
ZYXI	2004-06-18	2	2	1.727273	1.9	63,360	1.02238
ZYXI	2004-06-21	1.818182	1.909091	1.818182	1.845455	7,590	0.993029
ZYXI	2004-06-22	1.845455	2	1.845455	2	69,850	1.076189
ZYXI	2004-06-23	2	2.036364	2	2.036364	20,900	1.095756
ZYXI	2004-06-24	2.045455	2.218182	2.027273	2.172727	54,560	1.169132
ZYXI	2004-06-25	2.218182	2.354545	2.218182	2.354545	154,110	1.266968
ZYXI	2004-06-28	2.409091	2.536364	2.327273	2.345455	348,700	1.262076
ZYXI	2004-06-29	2.345455	2.372727	2.045455	2.227273	111,650	1.198483
ZYXI	2004-06-30	2.272727	2.272727	1.727273	1.827273	118,140	0.983246
ZYXI	2004-07-01	2.045455	2.218182	1.954545	2.009091	119,350	1.081081
ZYXI	2004-07-02	2.054545	2.054545	1.954545	2.036364	80,520	1.095756
ZYXI	2004-07-06	2.045455	2.045455	1.763636	1.790909	131,010	0.963678
ZYXI	2004-07-07	1.790909	1.827273	1.590909	1.618182	66,220	0.870735
ZYXI	2004-07-08	1.590909	1.627273	1.045455	1.181818	221,870	0.63593
ZYXI	2004-07-09	1.190909	1.227273	1.163636	1.227273	66,990	0.660389
ZYXI	2004-07-12	1.272727	1.336364	1.227273	1.254545	81,290	0.675064
ZYXI	2004-07-13	1.309091	1.309091	1.227273	1.272727	42,680	0.684847
ZYXI	2004-07-14	1.3	1.3	1.209091	1.227273	84,370	0.660389
ZYXI	2004-07-15	1.209091	1.272727	1.190909	1.190909	25,080	0.640822
ZYXI	2004-07-16	1.190909	1.190909	1.081818	1.118182	32,120	0.601688
ZYXI	2004-07-19	1.045455	1.045455	0.781818	0.809091	164,560	0.435367
ZYXI	2004-07-20	0.827273	0.827273	0.654545	0.763636	88,220	0.410908
ZYXI	2004-07-21	0.681818	0.763636	0.681818	0.763636	25,850	0.410908
ZYXI	2004-07-22	0.727273	0.772727	0.727273	0.772727	8,690	0.4158
ZYXI	2004-07-23	0.863636	0.909091	0.772727	0.772727	28,600	0.4158
ZYXI	2004-07-26	0.772727	0.863636	0.772727	0.863636	31,130	0.464718
ZYXI	2004-07-27	0.909091	0.909091	0.772727	0.909091	9,130	0.489177
ZYXI	2004-07-28	0.909091	0.918182	0.772727	0.872727	76,340	0.46961
ZYXI	2004-07-29	0.918182	0.927273	0.818182	0.909091	28,820	0.489177

Subsets and Splits

No community queries yet

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