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	2004-07-30	0.927273	0.945455	0.918182	0.936364	44,770	0.503852
ZYXI	2004-08-02	0.927273	0.945455	0.863636	0.909091	9,460	0.489177
ZYXI	2004-08-03	0.945455	0.945455	0.863636	0.936364	14,410	0.503852
ZYXI	2004-08-04	0.9	0.945455	0.863636	0.918182	36,410	0.494069
ZYXI	2004-08-05	0.918182	0.945455	0.918182	0.945455	770	0.508744
ZYXI	2004-08-06	0.945455	0.945455	0.863636	0.936364	6,710	0.503852
ZYXI	2004-08-09	0.863636	0.945455	0.863636	0.909091	29,480	0.489177
ZYXI	2004-08-10	0.945455	0.945455	0.909091	0.909091	20,460	0.489177
ZYXI	2004-08-11	0.890909	0.927273	0.863636	0.918182	7,260	0.494069
ZYXI	2004-08-12	0.927273	0.927273	0.863636	0.863636	14,850	0.464718
ZYXI	2004-08-13	0.863636	0.927273	0.681818	0.827273	12,760	0.445151
ZYXI	2004-08-16	0.918182	0.918182	0.727273	0.727273	21,560	0.391342
ZYXI	2004-08-17	0.681818	0.772727	0.681818	0.772727	30,910	0.4158
ZYXI	2004-08-18	0.772727	0.772727	0.681818	0.690909	4,400	0.371774
ZYXI	2004-08-19	0.681818	0.863636	0.681818	0.845455	15,730	0.454935
ZYXI	2004-08-20	0.681818	0.818182	0.663636	0.772727	13,640	0.4158
ZYXI	2004-08-23	0.772727	0.772727	0.663636	0.681818	49,170	0.366883
ZYXI	2004-08-24	0.663636	0.681818	0.636364	0.636364	62,260	0.342424
ZYXI	2004-08-25	0.609091	0.609091	0.545455	0.609091	23,980	0.327748
ZYXI	2004-08-26	0.563636	0.618182	0.563636	0.563636	7,260	0.303289
ZYXI	2004-08-27	0.563636	0.563636	0.509091	0.509091	45,650	0.273939
ZYXI	2004-08-30	0.545455	0.545455	0.518182	0.545455	29,150	0.293506
ZYXI	2004-08-31	0.536364	0.536364	0.509091	0.536364	1,430	0.288615
ZYXI	2004-09-01	0.509091	0.518182	0.509091	0.509091	13,750	0.273939
ZYXI	2004-09-02	0.509091	0.509091	0.5	0.5	4,950	0.269047
ZYXI	2004-09-03	0.5	0.5	0.363636	0.381818	205,700	0.205454
ZYXI	2004-09-07	0.372727	0.409091	0.363636	0.363636	176,220	0.195671
ZYXI	2004-09-08	0.409091	0.409091	0.354545	0.363636	49,720	0.195671
ZYXI	2004-09-09	0.363636	0.390909	0.354545	0.390909	134,420	0.210346
ZYXI	2004-09-10	0.354545	0.381818	0.345455	0.354545	125,730	0.190779
ZYXI	2004-09-13	0.345455	0.363636	0.345455	0.345455	89,100	0.185887
ZYXI	2004-09-14	0.363636	0.363636	0.345455	0.345455	9,790	0.185887
ZYXI	2004-09-15	0.336364	0.354545	0.336364	0.345455	24,200	0.185887
ZYXI	2004-09-16	0.336364	0.354545	0.336364	0.354545	15,620	0.190779
ZYXI	2004-09-17	0.327273	0.354545	0.327273	0.345455	3,410	0.185887
ZYXI	2004-09-20	0.336364	0.336364	0.318182	0.327273	59,180	0.176104
ZYXI	2004-09-21	0.327273	0.327273	0.318182	0.318182	2,420	0.171212
ZYXI	2004-09-22	0.318182	0.327273	0.3	0.309091	60,390	0.16632
ZYXI	2004-09-23	0.318182	0.327273	0.309091	0.309091	5,940	0.16632
ZYXI	2004-09-24	0.309091	0.309091	0.272727	0.290909	123,860	0.156537
ZYXI	2004-09-27	0.272727	0.272727	0.263636	0.272727	6,380	0.146753
ZYXI	2004-09-28	0.272727	0.354545	0.272727	0.327273	76,450	0.176104
ZYXI	2004-09-29	0.336364	0.445455	0.336364	0.363636	131,890	0.195671
ZYXI	2004-09-30	0.427273	0.463636	0.418182	0.454545	55,770	0.244588
ZYXI	2004-10-01	0.454545	0.636364	0.454545	0.581818	385,440	0.313073
ZYXI	2004-10-04	0.627273	0.663636	0.563636	0.581818	255,750	0.313073
ZYXI	2004-10-05	0.618182	0.618182	0.563636	0.590909	37,620	0.317965
ZYXI	2004-10-06	0.590909	0.590909	0.527273	0.527273	41,250	0.283723
ZYXI	2004-10-07	0.527273	0.563636	0.527273	0.545455	8,140	0.293506
ZYXI	2004-10-08	0.527273	0.554545	0.481818	0.509091	66,550	0.273939
ZYXI	2004-10-11	0.472727	0.481818	0.472727	0.472727	31,350	0.254372
ZYXI	2004-10-12	0.463636	0.463636	0.409091	0.418182	105,380	0.225021
ZYXI	2004-10-13	0.445455	0.445455	0.418182	0.445455	41,910	0.239697
ZYXI	2004-10-14	0.454545	0.454545	0.418182	0.418182	5,500	0.225021
ZYXI	2004-10-15	0.418182	0.418182	0.390909	0.4	85,580	0.215238
ZYXI	2004-10-18	0.390909	0.390909	0.363636	0.363636	102,080	0.195671
ZYXI	2004-10-19	0.363636	0.372727	0.363636	0.363636	15,840	0.195671
ZYXI	2004-10-20	0.363636	0.372727	0.327273	0.345455	138,270	0.185887
ZYXI	2004-10-21	0.345455	0.345455	0.327273	0.345455	16,280	0.185887
ZYXI	2004-10-22	0.327273	0.336364	0.318182	0.327273	13,860	0.176104
ZYXI	2004-10-25	0.318182	0.336364	0.318182	0.318182	55,880	0.171212
ZYXI	2004-10-26	0.318182	0.318182	0.290909	0.290909	126,060	0.156537
ZYXI	2004-10-27	0.3	0.309091	0.290909	0.309091	30,030	0.16632
ZYXI	2004-10-28	0.309091	0.318182	0.290909	0.318182	119,900	0.171212
ZYXI	2004-10-29	0.318182	0.318182	0.309091	0.318182	47,960	0.171212
ZYXI	2004-11-01	0.309091	0.345455	0.309091	0.318182	159,500	0.171212
ZYXI	2004-11-02	0.345455	0.345455	0.309091	0.327273	58,520	0.176104
ZYXI	2004-11-03	0.309091	0.336364	0.309091	0.318182	9,790	0.171212
ZYXI	2004-11-04	0.336364	0.336364	0.281818	0.309091	38,060	0.16632
ZYXI	2004-11-05	0.290909	0.327273	0.290909	0.290909	14,410	0.156537
ZYXI	2004-11-08	0.327273	0.327273	0.327273	0.327273	1,100	0.176104
ZYXI	2004-11-09	0.3	0.3	0.3	0.3	5,060	0.161428
ZYXI	2004-11-10	0.3	0.327273	0.3	0.3	2,200	0.161428
ZYXI	2004-11-11	0.309091	0.336364	0.309091	0.309091	97,570	0.16632
ZYXI	2004-11-12	0.309091	0.309091	0.309091	0.309091	0	0.16632
ZYXI	2004-11-15	0.309091	0.318182	0.309091	0.309091	22,880	0.16632
ZYXI	2004-11-16	0.3	0.318182	0.3	0.3	59,400	0.161428
ZYXI	2004-11-17	0.309091	0.309091	0.3	0.3	69,080	0.161428
ZYXI	2004-11-18	0.3	0.309091	0.281818	0.3	101,750	0.161428
ZYXI	2004-11-19	0.281818	0.290909	0.272727	0.272727	155,430	0.146753
ZYXI	2004-11-22	0.272727	0.272727	0.272727	0.272727	2,860	0.146753
ZYXI	2004-11-23	0.290909	0.309091	0.272727	0.309091	88,770	0.16632
ZYXI	2004-11-24	0.272727	0.272727	0.272727	0.272727	3,740	0.146753
ZYXI	2004-11-26	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2004-11-29	0.272727	0.327273	0.272727	0.272727	28,600	0.146753
ZYXI	2004-11-30	0.290909	0.290909	0.263636	0.272727	116,600	0.146753
ZYXI	2004-12-01	0.3	0.3	0.281818	0.281818	19,800	0.151645
ZYXI	2004-12-02	0.281818	0.281818	0.281818	0.281818	26,400	0.151645
ZYXI	2004-12-03	0.281818	0.281818	0.281818	0.281818	0	0.151645
ZYXI	2004-12-06	0.263636	0.281818	0.263636	0.272727	36,630	0.146753
ZYXI	2004-12-07	0.290909	0.290909	0.272727	0.272727	11,220	0.146753
ZYXI	2004-12-08	0.272727	0.281818	0.263636	0.281818	21,890	0.151645
ZYXI	2004-12-09	0.272727	0.281818	0.272727	0.272727	11,550	0.146753
ZYXI	2004-12-10	0.272727	0.272727	0.272727	0.272727	0	0.146753
ZYXI	2004-12-13	0.272727	0.281818	0.263636	0.263636	34,100	0.141861
ZYXI	2004-12-14	0.263636	0.263636	0.263636	0.263636	1,100	0.141861
ZYXI	2004-12-15	0.263636	0.281818	0.263636	0.281818	4,070	0.151645
ZYXI	2004-12-16	0.263636	0.281818	0.254545	0.254545	84,040	0.136969
ZYXI	2004-12-17	0.272727	0.281818	0.236364	0.245455	142,450	0.132078
ZYXI	2004-12-20	0.236364	0.245455	0.236364	0.236364	27,060	0.127186

Subsets and Splits

No community queries yet

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