Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-25 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
⌀
XNET
2024-10-11
1.97
2.06
1.93
2.02
87,000
2.02
XNET
2024-10-14
2.01
2.045
1.93
2.02
132,000
2.02
XNET
2024-10-15
1.95
1.95
1.84
1.87
144,200
1.87
XNET
2024-10-16
1.88
1.97
1.86
1.94
143,600
1.94
XNET
2024-10-17
1.92
1.97
1.86
1.9
86,900
1.9
XNET
2024-10-18
1.98
2.15
1.98
2
253,700
2
XNET
2024-10-21
1.98
1.981
1.915
1.98
76,200
1.98
XNET
2024-10-22
1.966
2.08
1.95
2
103,700
2
XNET
2024-10-23
2
2.06
1.955
2.04
109,500
2.04
XNET
2024-10-24
2.02
2.09
1.98
2.06
145,500
2.06
XNET
2024-10-25
2.06
2.115
2.04
2.04
109,600
2.04
XNET
2024-10-28
2.04
2.08
2.03
2.06
98,700
2.06
XNET
2024-10-29
2.05
2.17
2.045
2.108
137,500
2.108
XNET
2024-10-30
2.09
2.12
2.05
2.08
71,300
2.08
XNET
2024-10-31
2.08
2.08
2.01
2.03
25,100
2.03
XNET
2024-11-01
2.06
2.09
1.91
1.91
50,000
1.91
XNET
2024-11-04
1.91
1.97
1.91
1.91
43,100
1.91
XNET
2024-11-05
1.955
2.03
1.89
1.94
157,900
1.94
XNET
2024-11-06
1.9
2.01
1.9
2
40,600
2
XNET
2024-11-07
2.05
2.16
2.03
2.15
190,800
2.15
XNET
2024-11-08
2.06
2.11
2.01
2.07
89,600
2.07
XNET
2024-11-11
2.1
2.237
2.1
2.2
346,800
2.2
XNET
2024-11-12
2.12
2.169
2.1
2.1
99,500
2.1
XNET
2024-11-13
2.13
2.17
2.1
2.11
106,100
2.11
XNET
2024-11-14
2.02
2.03
1.86
1.96
241,600
1.96
XNET
2024-11-15
1.94
1.94
1.82
1.84
193,200
1.84
XNET
2024-11-18
1.82
1.9
1.82
1.84
106,900
1.84
XNET
2024-11-19
1.84
1.97
1.84
1.95
77,200
1.95
XNET
2024-11-20
1.95
1.98
1.89
1.9
124,800
1.9
XNET
2024-11-21
1.87
1.92
1.86
1.86
60,000
1.86
XNET
2024-11-22
1.84
1.916
1.83
1.87
130,600
1.87
XNET
2024-11-25
1.85
1.93
1.832
1.89
167,800
1.89
XNET
2024-11-26
1.891
1.952
1.885
1.89
114,700
1.89
XNET
2024-11-27
1.9
2
1.9
1.95
145,200
1.95
XNET
2024-11-29
1.95
1.99
1.941
1.975
41,200
1.975
XNET
2024-12-02
2
2.15
1.94
2.14
245,500
2.14
XNET
2024-12-03
2.13
2.18
1.98
2.02
168,600
2.02
XNET
2024-12-04
2.06
2.11
2.05
2.1
152,800
2.1
XNET
2024-12-05
2.09
2.11
2.04
2.06
152,000
2.06
XNET
2024-12-06
2.07
2.12
2
2.07
183,000
2.07
XNET
2024-12-09
2.16
2.21
2.09
2.19
380,900
2.19
XNET
2024-12-10
2.13
2.165
2.05
2.12
139,000
2.12
XNET
2024-12-11
2.12
2.155
2.07
2.14
91,000
2.14
XNET
2024-12-12
2.12
2.17
2.11
2.11
104,600
2.11
XNET
2024-12-13
2.11
2.12
2.04
2.095
120,700
2.095
XNET
2024-12-16
2.08
2.21
2.08
2.16
280,700
2.16
XNET
2024-12-17
2.15
2.16
2.03
2.07
122,300
2.07
XNET
2024-12-18
2.07
2.07
1.952
2.02
104,500
2.02
XNET
2024-12-19
2.02
2.1
1.967
1.99
143,100
1.99
XNET
2024-12-20
1.95
2.002
1.921
1.99
145,300
1.99
XNET
2024-12-23
1.97
1.99
1.95
1.95
72,000
1.95
XNET
2024-12-24
1.96
2.023
1.946
2.005
103,300
2.005
XNET
2024-12-26
1.99
2.1
1.99
2.1
104,100
2.1
XNET
2024-12-27
2.09
2.11
2.03
2.06
68,400
2.06
XNET
2024-12-30
2.09
2.15
2.06
2.13
347,500
2.13
XNET
2024-12-31
2.11
2.13
1.99
1.99
141,400
1.99
XNET
2025-01-02
2.04
2.15
2.04
2.1
103,800
2.1
XNET
2025-01-03
2.07
2.1
2.05
2.05
97,500
2.05
XNET
2025-01-06
2.05
2.16
2.05
2.16
170,800
2.16
XNET
2025-01-07
2.13
2.165
2.09
2.11
78,500
2.11
XNET
2025-01-08
2.07
2.13
2.05
2.1
89,100
2.1
XNET
2025-01-10
2.07
2.09
1.91
1.98
83,400
1.98
XNET
2025-01-13
2.01
2.01
1.9
1.96
95,100
1.96
XNET
2025-01-14
2.02
2.07
2
2.02
101,400
2.02
XNET
2025-01-15
2.01
2.087
1.99
2.07
30,400
2.07
XNET
2025-01-16
2.07
2.12
2.05
2.09
51,200
2.09
XNET
2025-01-17
2.1
2.16
2.051
2.12
98,600
2.12
XNET
2025-01-21
2.15
2.15
2.05
2.1
100,700
2.1
XNET
2025-01-22
2.06
2.18
2.06
2.15
93,400
2.15
XNET
2025-01-23
2.14
2.19
2.1
2.15
79,200
2.15
XNET
2025-01-24
2.15
2.38
2.15
2.35
571,100
2.35
XNET
2025-01-27
2.24
2.57
2.24
2.52
534,100
2.52
XNET
2025-01-28
2.62
2.7
2.5
2.67
519,500
2.67
XNET
2025-01-29
2.67
2.739
2.5
2.65
218,200
2.65
XNET
2025-01-30
2.63
2.74
2.56
2.6
217,600
2.6
XNET
2025-01-31
2.62
2.62
2.33
2.48
250,400
2.48
XNET
2025-02-03
2.37
2.59
2.33
2.51
92,100
2.51
XNET
2025-02-04
2.53
2.67
2.5
2.57
129,000
2.57
XNET
2025-02-05
2.56
2.57
2.5
2.55
83,700
2.55
XNET
2025-02-06
2.56
2.78
2.56
2.76
212,900
2.76
XNET
2025-02-07
2.92
3.1
2.76
2.98
583,000
2.98
XNET
2025-02-10
3.01
3.31
2.95
3.23
615,200
3.23
XNET
2025-02-11
3.19
3.27
2.88
3.13
288,700
3.13
XNET
2025-02-12
3
3.29
2.98
3.2
272,600
3.2
XNET
2025-02-13
3.19
3.3
3.08
3.14
250,600
3.14
XNET
2025-02-14
3.23
3.58
3.23
3.55
603,900
3.55
XNET
2025-02-18
3.69
3.75
3.35
3.47
703,800
3.47
XNET
2025-02-19
3.49
3.54
3.35
3.4
126,900
3.4
XNET
2025-02-20
3.42
3.53
3.13
3.38
332,300
3.38
XNET
2025-02-21
3.4
3.44
3.02
3.13
318,800
3.13
XNET
2025-02-24
3.04
3.1
2.7
3.04
344,500
3.04
XNET
2025-02-25
2.96
3.09
2.64
2.77
401,800
2.77
XNET
2025-02-26
2.89
2.949
2.792
2.9
89,000
2.9
XNET
2025-02-27
4.74
4.805
3.62
3.76
49,080,300
3.76
XNET
2025-02-28
3.88
3.96
3.41
3.86
2,897,600
3.86
XNET
2025-03-03
3.86
4.2
3.56
3.57
1,080,500
3.57
XNET
2025-03-04
3.6
3.97
3.46
3.78
583,200
3.78
XNET
2025-03-05
3.98
4.45
3.97
4.25
1,538,900
4.25
XNET
2025-03-06
4.43
4.43
3.93
4
1,759,100
4
XNET
2025-03-07
4.05
4.62
3.9
4.5
989,800
4.5