Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-21 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
⌀
ZURA
2024-07-10
3.75
3.776
3.595
3.65
160,700
3.65
ZURA
2024-07-11
3.71
4.007
3.655
3.95
520,600
3.95
ZURA
2024-07-12
3.66
3.77
3.39
3.71
1,086,700
3.71
ZURA
2024-07-15
3.68
3.825
3.54
3.69
196,300
3.69
ZURA
2024-07-16
3.71
3.92
3.69
3.8
259,100
3.8
ZURA
2024-07-17
3.77
3.807
3.37
3.5
343,500
3.5
ZURA
2024-07-18
3.44
3.615
3.42
3.49
519,700
3.49
ZURA
2024-07-19
3.5
3.58
3.405
3.49
609,300
3.49
ZURA
2024-07-22
3.53
3.59
3.44
3.57
234,000
3.57
ZURA
2024-07-23
3.55
3.86
3.52
3.84
410,900
3.84
ZURA
2024-07-24
3.82
3.93
3.64
3.7
1,343,100
3.7
ZURA
2024-07-25
3.69
3.85
3.56
3.77
754,200
3.77
ZURA
2024-07-26
3.84
3.94
3.78
3.89
259,100
3.89
ZURA
2024-07-29
3.97
4.075
3.85
4.02
333,400
4.02
ZURA
2024-07-30
4.04
4.07
3.73
3.73
452,600
3.73
ZURA
2024-07-31
3.83
4.267
3.63
3.95
637,600
3.95
ZURA
2024-08-01
3.93
4.06
3.71
3.76
213,000
3.76
ZURA
2024-08-02
3.67
3.79
3.53
3.64
491,000
3.64
ZURA
2024-08-05
3.36
3.83
3.32
3.68
403,000
3.68
ZURA
2024-08-06
3.66
3.91
3.6
3.79
225,000
3.79
ZURA
2024-08-07
3.85
3.881
3.52
3.53
205,000
3.53
ZURA
2024-08-08
3.56
3.75
3.43
3.54
383,400
3.54
ZURA
2024-08-09
3.53
3.555
3.33
3.39
553,600
3.39
ZURA
2024-08-12
3.39
3.43
3.18
3.37
394,500
3.37
ZURA
2024-08-13
3.39
3.39
3.19
3.29
313,500
3.29
ZURA
2024-08-14
3.26
3.365
3.18
3.25
265,700
3.25
ZURA
2024-08-15
3.31
3.36
3.22
3.28
156,500
3.28
ZURA
2024-08-16
3.28
3.32
3.15
3.28
139,900
3.28
ZURA
2024-08-19
3.27
3.53
3.26
3.48
229,900
3.48
ZURA
2024-08-20
3.45
3.6
3.39
3.55
155,200
3.55
ZURA
2024-08-21
3.56
3.63
3.46
3.54
162,400
3.54
ZURA
2024-08-22
3.54
3.63
3.49
3.55
166,500
3.55
ZURA
2024-08-23
3.59
3.68
3.52
3.57
194,000
3.57
ZURA
2024-08-26
3.62
4.215
3.61
4.03
886,900
4.03
ZURA
2024-08-27
4.02
4.3
3.95
4.26
399,700
4.26
ZURA
2024-08-28
4.19
4.58
4.1
4.22
318,100
4.22
ZURA
2024-08-29
4.24
4.53
4.15
4.18
234,400
4.18
ZURA
2024-08-30
4.14
4.17
3.92
4.13
291,100
4.13
ZURA
2024-09-03
4.08
4.225
3.99
4.08
173,500
4.08
ZURA
2024-09-04
4.08
4.12
3.73
3.95
221,000
3.95
ZURA
2024-09-05
3.9
4.03
3.72
3.77
254,800
3.77
ZURA
2024-09-06
3.78
3.92
3.57
3.62
183,900
3.62
ZURA
2024-09-09
3.64
3.93
3.52
3.59
364,100
3.59
ZURA
2024-09-10
3.6
3.65
3.27
3.3
451,600
3.3
ZURA
2024-09-11
3.33
3.59
3.32
3.5
227,100
3.5
ZURA
2024-09-12
3.51
3.749
3.5
3.6
197,300
3.6
ZURA
2024-09-13
3.65
3.76
3.65
3.7
162,000
3.7
ZURA
2024-09-16
3.67
3.74
3.56
3.59
196,100
3.59
ZURA
2024-09-17
3.62
4
3.55
3.88
412,900
3.88
ZURA
2024-09-18
3.9
4.325
3.78
4.13
3,153,800
4.13
ZURA
2024-09-19
4.24
4.45
4.125
4.3
556,800
4.3
ZURA
2024-09-20
4.22
4.55
4.22
4.44
4,563,200
4.44
ZURA
2024-09-23
4.44
4.44
4.1
4.2
1,281,300
4.2
ZURA
2024-09-24
4.25
4.25
3.85
4
403,500
4
ZURA
2024-09-25
4.01
4.19
3.89
3.91
183,200
3.91
ZURA
2024-09-26
3.93
4.099
3.91
3.97
181,100
3.97
ZURA
2024-09-27
4.01
4.17
3.91
4.07
393,300
4.07
ZURA
2024-09-30
4.04
4.205
3.94
4.06
190,300
4.06
ZURA
2024-10-01
4.06
4.06
3.75
3.85
422,600
3.85
ZURA
2024-10-02
3.82
3.99
3.74
3.97
238,200
3.97
ZURA
2024-10-03
3.98
4.17
3.875
4.15
256,900
4.15
ZURA
2024-10-04
4.11
4.47
4.095
4.38
418,300
4.38
ZURA
2024-10-07
4.37
4.425
4.22
4.26
419,100
4.26
ZURA
2024-10-08
4.27
4.305
4.15
4.21
139,600
4.21
ZURA
2024-10-09
4.21
4.21
3.97
3.98
244,500
3.98
ZURA
2024-10-10
3.93
3.95
3.82
3.86
187,700
3.86
ZURA
2024-10-11
3.85
4.07
3.81
4.06
145,500
4.06
ZURA
2024-10-14
4.05
4.18
4.005
4.06
236,600
4.06
ZURA
2024-10-15
4.05
4.2
3.945
4.16
182,700
4.16
ZURA
2024-10-16
4.21
4.53
4.09
4.53
568,000
4.53
ZURA
2024-10-17
4.5
4.97
4.41
4.89
819,800
4.89
ZURA
2024-10-18
4.89
5.07
4.855
4.92
371,300
4.92
ZURA
2024-10-21
4.91
4.98
4.71
4.83
187,900
4.83
ZURA
2024-10-22
4.81
4.94
4.58
4.92
270,800
4.92
ZURA
2024-10-23
4.88
4.96
4.555
4.64
151,500
4.64
ZURA
2024-10-24
4.63
4.697
4.54
4.6
127,200
4.6
ZURA
2024-10-25
4.59
4.91
4.59
4.74
501,600
4.74
ZURA
2024-10-28
4.79
4.9
4.59
4.61
223,000
4.61
ZURA
2024-10-29
4.58
4.61
4.323
4.48
936,500
4.48
ZURA
2024-10-30
4.46
4.82
4.44
4.63
299,200
4.63
ZURA
2024-10-31
4.61
4.61
4.37
4.4
197,700
4.4
ZURA
2024-11-01
4.37
4.42
4.26
4.38
122,500
4.38
ZURA
2024-11-04
4.49
4.53
4.29
4.37
261,600
4.37
ZURA
2024-11-05
4.27
4.42
4
4.11
424,500
4.11
ZURA
2024-11-06
4.23
4.42
4.05
4.3
447,700
4.3
ZURA
2024-11-07
4.33
4.52
4.3
4.47
378,000
4.47
ZURA
2024-11-08
4.55
4.7
4.45
4.58
534,400
4.58
ZURA
2024-11-11
4.69
4.85
4.61
4.72
229,900
4.72
ZURA
2024-11-12
4.64
4.7
4.41
4.53
207,600
4.53
ZURA
2024-11-13
4.58
4.59
4.37
4.38
262,000
4.38
ZURA
2024-11-14
4.4
4.4
3.44
3.6
678,100
3.6
ZURA
2024-11-15
3.73
3.739
3.145
3.16
405,500
3.16
ZURA
2024-11-18
3.18
3.26
3.11
3.21
242,200
3.21
ZURA
2024-11-19
3.3
3.38
3.025
3.15
193,000
3.15
ZURA
2024-11-20
3.15
3.298
2.78
2.9
476,400
2.9
ZURA
2024-11-21
2.94
2.99
2.905
2.93
239,900
2.93
ZURA
2024-11-22
2.95
2.965
2.705
2.73
522,900
2.73
ZURA
2024-11-25
2.85
3.18
2.82
3.06
454,300
3.06
ZURA
2024-11-26
3.13
3.13
2.91
3.01
272,200
3.01
ZURA
2024-11-27
3.06
3.06
2.92
3
252,400
3