Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-03 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
⌀
YYGH
2024-06-05
1.14
1.14
0.96
0.98
201,600
0.98
YYGH
2024-06-06
1
1.08
0.96
0.962
68,200
0.962
YYGH
2024-06-07
0.96
0.99
0.915
0.96
85,700
0.96
YYGH
2024-06-10
0.88
0.884
0.76
0.801
106,800
0.801
YYGH
2024-06-11
0.808
0.839
0.801
0.831
6,600
0.831
YYGH
2024-06-12
0.806
0.88
0.801
0.88
64,900
0.88
YYGH
2024-06-13
0.9
1.3
0.87
1.15
1,883,300
1.15
YYGH
2024-06-14
1.05
1.09
0.915
0.936
242,900
0.936
YYGH
2024-06-17
0.88
0.99
0.85
0.86
40,000
0.86
YYGH
2024-06-18
0.84
0.87
0.81
0.81
40,600
0.81
YYGH
2024-06-20
0.806
0.84
0.805
0.82
12,500
0.82
YYGH
2024-06-21
0.82
0.895
0.82
0.85
25,600
0.85
YYGH
2024-06-24
0.831
0.97
0.82
0.888
17,000
0.888
YYGH
2024-06-25
0.888
0.94
0.83
0.88
7,800
0.88
YYGH
2024-06-26
0.88
1
0.821
0.89
34,700
0.89
YYGH
2024-06-27
0.89
0.97
0.85
0.92
15,700
0.92
YYGH
2024-06-28
0.88
0.88
0.821
0.822
18,300
0.822
YYGH
2024-07-01
0.82
0.88
0.82
0.83
9,200
0.83
YYGH
2024-07-02
0.821
0.87
0.821
0.83
2,800
0.83
YYGH
2024-07-03
0.83
0.87
0.83
0.83
3,400
0.83
YYGH
2024-07-05
0.84
0.87
0.8
0.8
27,800
0.8
YYGH
2024-07-08
0.77
0.82
0.751
0.761
6,400
0.761
YYGH
2024-07-09
0.857
0.857
0.766
0.813
13,600
0.813
YYGH
2024-07-10
0.81
0.82
0.776
0.8
8,100
0.8
YYGH
2024-07-11
0.78
0.81
0.76
0.79
6,500
0.79
YYGH
2024-07-12
0.78
0.78
0.78
0.78
500
0.78
YYGH
2024-07-15
0.78
0.78
0.761
0.78
6,300
0.78
YYGH
2024-07-16
0.79
0.837
0.79
0.79
6,500
0.79
YYGH
2024-07-17
0.79
0.83
0.79
0.794
8,200
0.794
YYGH
2024-07-18
0.848
0.87
0.73
0.734
53,200
0.734
YYGH
2024-07-19
0.788
0.788
0.734
0.734
17,400
0.734
YYGH
2024-07-22
0.758
0.758
0.731
0.731
5,400
0.731
YYGH
2024-07-23
0.72
0.78
0.715
0.716
20,900
0.716
YYGH
2024-07-24
0.715
0.751
0.715
0.715
4,500
0.715
YYGH
2024-07-25
0.715
0.73
0.715
0.73
4,500
0.73
YYGH
2024-07-26
0.767
0.86
0.733
0.733
39,100
0.733
YYGH
2024-07-29
0.75
0.82
0.75
0.75
3,900
0.75
YYGH
2024-07-30
0.75
0.89
0.75
0.831
32,200
0.831
YYGH
2024-07-31
0.84
1.05
0.82
1.04
167,000
1.04
YYGH
2024-08-01
1.02
1.12
0.883
0.9
79,700
0.9
YYGH
2024-08-02
0.9
0.9
0.802
0.802
22,300
0.802
YYGH
2024-08-05
0.72
0.855
0.72
0.8
11,000
0.8
YYGH
2024-08-06
0.8
0.863
0.8
0.81
18,100
0.81
YYGH
2024-08-07
0.851
0.91
0.84
0.84
14,000
0.84
YYGH
2024-08-08
0.8
0.855
0.8
0.83
3,400
0.83
YYGH
2024-08-09
0.83
0.87
0.83
0.85
12,300
0.85
YYGH
2024-08-12
0.87
0.99
0.87
0.87
39,900
0.87
YYGH
2024-08-13
0.905
0.905
0.84
0.842
5,100
0.842
YYGH
2024-08-14
0.845
0.845
0.845
0.845
1,300
0.845
YYGH
2024-08-15
0.855
0.882
0.845
0.845
2,500
0.845
YYGH
2024-08-16
0.845
0.909
0.806
0.806
8,400
0.806
YYGH
2024-08-19
0.8
0.82
0.8
0.801
9,700
0.801
YYGH
2024-08-20
0.801
0.85
0.72
0.745
48,100
0.745
YYGH
2024-08-21
0.785
0.85
0.74
0.74
11,100
0.74
YYGH
2024-08-22
0.805
0.82
0.74
0.74
7,400
0.74
YYGH
2024-08-23
0.785
0.785
0.72
0.74
24,700
0.74
YYGH
2024-08-26
0.75
0.751
0.75
0.75
10,600
0.75
YYGH
2024-08-27
0.803
0.81
0.78
0.78
3,000
0.78
YYGH
2024-08-28
0.75
0.775
0.75
0.75
7,400
0.75
YYGH
2024-08-29
0.72
0.755
0.72
0.74
12,300
0.74
YYGH
2024-08-30
0.77
0.796
0.73
0.76
10,600
0.76
YYGH
2024-09-03
0.82
0.84
0.779
0.779
30,900
0.779
YYGH
2024-09-04
0.778
1.07
0.72
0.921
1,315,700
0.921
YYGH
2024-09-05
1.13
1.28
1.01
1.08
8,157,500
1.08
YYGH
2024-09-06
1.07
1.07
0.82
0.91
518,400
0.91
YYGH
2024-09-09
0.825
1.1
0.825
1.1
153,700
1.1
YYGH
2024-09-10
1.14
1.21
1.05
1.09
117,400
1.09
YYGH
2024-09-11
1.01
1.06
1
1.05
18,000
1.05
YYGH
2024-09-12
1.04
1.132
0.95
0.97
34,900
0.97
YYGH
2024-09-13
0.971
0.971
0.864
0.941
48,100
0.941
YYGH
2024-09-16
0.941
0.95
0.87
0.917
32,900
0.917
YYGH
2024-09-17
0.9
0.923
0.9
0.919
9,900
0.919
YYGH
2024-09-18
0.923
0.923
0.9
0.906
9,600
0.906
YYGH
2024-09-19
0.875
0.94
0.87
0.895
7,400
0.895
YYGH
2024-09-20
0.92
0.92
0.87
0.915
15,900
0.915
YYGH
2024-09-23
0.881
1.15
0.88
1.07
71,500
1.07
YYGH
2024-09-24
1.05
1.18
1.03
1.09
98,700
1.09
YYGH
2024-09-25
1.05
1.22
1.044
1.21
79,700
1.21
YYGH
2024-09-26
1.17
1.35
1.17
1.27
118,700
1.27
YYGH
2024-09-27
1.199
1.31
1.199
1.3
35,300
1.3
YYGH
2024-09-30
1.27
1.35
1.18
1.18
32,800
1.18
YYGH
2024-10-01
1.102
1.35
1.01
1.17
70,300
1.17
YYGH
2024-10-02
1.2
1.23
1.16
1.2
15,500
1.2
YYGH
2024-10-03
1.21
1.21
1.18
1.2
4,600
1.2
YYGH
2024-10-04
1.29
1.29
1.16
1.2
35,900
1.2
YYGH
2024-10-07
1.2
1.275
1.2
1.21
14,900
1.21
YYGH
2024-10-08
1.11
1.22
1.11
1.22
8,800
1.22
YYGH
2024-10-09
1.19
1.19
1.12
1.17
9,900
1.17
YYGH
2024-10-10
1.22
1.22
1.12
1.17
23,500
1.17
YYGH
2024-10-11
1.18
1.21
1.11
1.17
12,700
1.17
YYGH
2024-10-14
1.12
1.25
1.12
1.175
39,200
1.175
YYGH
2024-10-15
1.25
1.25
1.12
1.164
4,700
1.164
YYGH
2024-10-16
1.171
1.23
1.171
1.215
5,300
1.215
YYGH
2024-10-17
1.205
1.23
1.188
1.19
22,200
1.19
YYGH
2024-10-18
1.19
1.315
1.19
1.3
31,600
1.3
YYGH
2024-10-21
1.27
1.284
1.14
1.25
17,600
1.25
YYGH
2024-10-22
1.149
1.25
1.14
1.25
11,100
1.25
YYGH
2024-10-23
1.219
1.219
1.11
1.2
12,800
1.2
YYGH
2024-10-24
1.21
1.21
1.14
1.15
11,000
1.15
YYGH
2024-10-25
1.14
1.16
1.14
1.15
2,300
1.15