Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-16 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
⌀
XTLB
2008-12-31
2.5
3.5
2.5
2.5
24,544
2.5
XTLB
2009-01-02
2.5
3.5
2.5
3
17,942
3
XTLB
2009-01-05
3.5
3.5
2.5
3
8,460
3
XTLB
2009-01-06
3
3
3
3
10,426
3
XTLB
2009-01-07
3
4.5
3
4
54,394
4
XTLB
2009-01-08
4
4.5
3.5
4
27,442
4
XTLB
2009-01-09
4
4
3.5
4
9,492
4
XTLB
2009-01-12
4.5
4.5
4
4
16,206
4
XTLB
2009-01-13
4
4
3.5
4
8,068
4
XTLB
2009-01-14
4
4
3.5
4
16,342
4
XTLB
2009-01-15
4
4
3.5
4
14,370
4
XTLB
2009-01-16
4
4
3.5
4
9,040
4
XTLB
2009-01-20
4
4
3
3
11,072
3
XTLB
2009-01-21
3.5
4
3
3.5
6,576
3.5
XTLB
2009-01-22
4
4
3.5
4
4,006
4
XTLB
2009-01-23
3.5
4
3.5
4
4,404
4
XTLB
2009-01-26
4
4.5
3.5
4
10,662
4
XTLB
2009-01-27
4
7
3.5
6.5
30,284
6.5
XTLB
2009-01-28
7
7
4
5
64,852
5
XTLB
2009-01-29
5
5.5
4.5
5
12,508
5
XTLB
2009-01-30
4
5.5
4
4.5
5,940
4.5
XTLB
2009-02-02
4.5
5.5
4.5
5
9,114
5
XTLB
2009-02-03
4.5
5
4
4
10,938
4
XTLB
2009-02-04
4
4.5
4
4
7,226
4
XTLB
2009-02-05
4.5
5
3.5
4
18,604
4
XTLB
2009-02-06
3.5
4
3.5
4
3,648
4
XTLB
2009-02-09
4
5
4
4.5
11,728
4.5
XTLB
2009-02-10
4.5
4.5
4
4.5
2,934
4.5
XTLB
2009-02-11
4.5
5
4
4.5
9,036
4.5
XTLB
2009-02-12
4.5
4.5
4
4
4,020
4
XTLB
2009-02-13
4
4.5
4
4.5
2,056
4.5
XTLB
2009-02-17
4
4.5
4
4.5
2,338
4.5
XTLB
2009-02-18
4.5
4.5
4
4.5
2,270
4.5
XTLB
2009-02-19
4
4.5
4
4.5
2,040
4.5
XTLB
2009-02-20
4
4.5
3.5
4.5
2,702
4.5
XTLB
2009-02-23
4.5
4.5
4
4
3,020
4
XTLB
2009-02-24
4
4
4
4
3,648
4
XTLB
2009-02-25
4
4.5
3.5
4
248
4
XTLB
2009-02-26
4.5
4.5
4
4.5
190
4.5
XTLB
2009-02-27
4
4
3.5
4
1,250
4
XTLB
2009-03-02
4
4
3.5
4
3,308
4
XTLB
2009-03-03
4
4.5
4
4
4,066
4
XTLB
2009-03-04
4
4
4
4
2,476
4
XTLB
2009-03-05
4
4
3.5
3.5
1,344
3.5
XTLB
2009-03-06
3.5
4
3.5
3.5
1,472
3.5
XTLB
2009-03-09
4
4
3.5
3.5
1,706
3.5
XTLB
2009-03-10
4
4.5
3.5
4
4,350
4
XTLB
2009-03-11
4
4.5
4
4.5
4,322
4.5
XTLB
2009-03-12
4
4
3.5
3.5
5,258
3.5
XTLB
2009-03-13
3.5
4
2.5
3.5
8,830
3.5
XTLB
2009-03-16
3
4
3
3.5
3,438
3.5
XTLB
2009-03-17
3.5
4
3.5
3.5
1,422
3.5
XTLB
2009-03-18
4
4.5
4
4
4,558
4
XTLB
2009-03-19
4.5
7
4
6
40,704
6
XTLB
2009-03-20
6
6.5
4.5
5.5
10,246
5.5
XTLB
2009-03-23
6
6
5.5
5.5
8,344
5.5
XTLB
2009-03-24
6
6.5
5.5
5.5
7,286
5.5
XTLB
2009-03-25
6
6.5
5
5
6,150
5
XTLB
2009-03-26
5
6.5
5
6
12,492
6
XTLB
2009-03-27
6.5
10
6.5
8
40,982
8
XTLB
2009-03-30
8.5
8.5
6.5
6.5
8,216
6.5
XTLB
2009-03-31
7
7.5
6.5
7
8,396
7
XTLB
2009-04-01
7
8
7
7
4,162
7
XTLB
2009-04-02
7.5
7.5
6.5
6.5
5,830
6.5
XTLB
2009-04-03
7
7.5
6.5
7
2,776
7
XTLB
2009-04-06
7.5
7.5
5.5
6
4,342
6
XTLB
2009-04-07
7
7
5.5
6
8,728
6
XTLB
2009-04-08
6.5
6.5
5.5
6
6,594
6
XTLB
2009-04-09
6.5
7
6
6.5
5,122
6.5
XTLB
2009-04-13
7
7.5
6.5
7
6,502
7
XTLB
2009-04-14
7.5
7.5
6
6.5
10,362
6.5
XTLB
2009-04-15
7
7
6
6.5
3,326
6.5
XTLB
2009-04-16
6
6
2.5
4
109,612
4
XTLB
2009-04-17
3
4
3
3.5
19,442
3.5
XTLB
2009-04-20
3.5
3.5
3.5
3.5
21,018
3.5
XTLB
2009-04-21
3.5
4
3.5
4
12,308
4
XTLB
2009-04-22
4
4.5
4
4
7,000
4
XTLB
2009-04-23
4
4
4
4
6,156
4
XTLB
2009-04-24
4
4
4
4
3,628
4
XTLB
2009-04-27
4
4
3.5
3.5
3,656
3.5
XTLB
2009-04-28
3.5
4
3.5
3.5
2,956
3.5
XTLB
2009-04-29
3.5
4
3.5
4
1,972
4
XTLB
2009-04-30
4
4
3.5
3.5
3,578
3.5
XTLB
2009-05-01
4
4
3
4
14,310
4
XTLB
2009-05-04
3.5
4
3.5
4
2,982
4
XTLB
2009-05-05
3.5
4.5
3.5
4
4,696
4
XTLB
2009-05-06
4
4
4
4
4,744
4
XTLB
2009-05-07
4
4.5
3.5
4
27,806
4
XTLB
2009-05-08
3.5
4
3.5
4
2,692
4
XTLB
2009-05-11
12.5
16
7.5
13
96,564
13
XTLB
2009-05-12
12.5
13.5
9.5
12.5
31,438
12.5
XTLB
2009-05-13
10
11
9
10
8,536
10
XTLB
2009-05-14
9.5
9.5
7.5
8
5,690
8
XTLB
2009-05-15
9
9
7.5
8
910
8
XTLB
2009-05-18
12
13
11
13
26,862
13
XTLB
2009-05-19
12
12.5
11.5
11.5
3,328
11.5
XTLB
2009-05-20
10.5
10.5
9.5
10
12,514
10
XTLB
2009-05-21
10
10.5
9.5
10
2,688
10
XTLB
2009-05-22
10
12
10
12
5,300
12
XTLB
2009-05-26
13.5
15.5
13
15.5
15,296
15.5