Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-18 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
⌀
ZVRA
2021-01-04
11
11.1
9.25
10.45
18,100
10.45
ZVRA
2021-01-05
10.3
10.4
10
10.26
23,100
10.26
ZVRA
2021-01-06
10.1
10.39
9.25
9.31
54,500
9.31
ZVRA
2021-01-07
9.02
10.1
8.15
8.25
139,300
8.25
ZVRA
2021-01-08
5.9
6
5.075
5.6
2,045,100
5.6
ZVRA
2021-01-11
8.25
8.25
8.25
8.25
0
8.25
ZVRA
2021-01-12
6
6.1
5.75
6
1,273,200
6
ZVRA
2021-01-13
5.98
6.27
5.91
6.15
3,077,800
6.15
ZVRA
2021-01-14
6.16
6.23
5.95
6.12
881,700
6.12
ZVRA
2021-01-15
6.07
6.09
5.81
5.96
624,400
5.96
ZVRA
2021-01-19
6.02
6.2
5.92
6.09
768,100
6.09
ZVRA
2021-01-20
6.08
6.22
5.85
6.08
1,098,000
6.08
ZVRA
2021-01-21
6
6.115
5.88
6.04
688,200
6.04
ZVRA
2021-01-22
5.95
6.165
5.93
6.02
525,400
6.02
ZVRA
2021-01-25
6.64
7.75
6.32
7.53
7,982,000
7.53
ZVRA
2021-01-26
6.79
7
6.05
6.46
13,238,000
6.46
ZVRA
2021-01-27
6.95
7
6.25
6.33
5,607,400
6.33
ZVRA
2021-01-28
6.35
6.56
6.05
6.4
2,181,400
6.4
ZVRA
2021-01-29
6.45
6.5
5.92
6.03
2,204,700
6.03
ZVRA
2021-02-01
6.1
6.29
5.86
6.22
1,467,400
6.22
ZVRA
2021-02-02
6.35
6.5
6.04
6.5
1,398,300
6.5
ZVRA
2021-02-03
6.59
6.85
6.52
6.6
3,451,500
6.6
ZVRA
2021-02-04
7.02
7.75
6.98
7.2
5,336,500
7.2
ZVRA
2021-02-05
7.393
7.75
7.02
7.34
2,647,100
7.34
ZVRA
2021-02-08
7.997
9.88
7.961
9.44
6,217,300
9.44
ZVRA
2021-02-09
9.354
9.74
8.81
9.1
2,744,600
9.1
ZVRA
2021-02-10
9.22
10.34
9.14
9.95
3,439,100
9.95
ZVRA
2021-02-11
10.04
10.25
9.03
9.52
2,532,200
9.52
ZVRA
2021-02-12
9.35
9.91
9.134
9.32
2,210,800
9.32
ZVRA
2021-02-16
10.3
11.75
10.25
10.89
4,196,000
10.89
ZVRA
2021-02-17
10.91
11.239
10.38
10.54
2,475,400
10.54
ZVRA
2021-02-18
10.4
10.89
9.7
9.78
2,183,500
9.78
ZVRA
2021-02-19
10.07
10.67
9.71
10.54
2,116,800
10.54
ZVRA
2021-02-22
11.38
11.75
10.26
10.45
2,934,200
10.45
ZVRA
2021-02-23
9.95
10.21
8.48
9.91
2,394,000
9.91
ZVRA
2021-02-24
9.91
10.2
9.4
9.52
1,847,400
9.52
ZVRA
2021-02-25
9.52
9.52
8.55
8.71
2,577,000
8.71
ZVRA
2021-02-26
8.9
10.17
8.4
9.48
3,057,700
9.48
ZVRA
2021-03-01
10.64
10.72
9.44
9.8
6,229,200
9.8
ZVRA
2021-03-02
10.25
10.476
8.14
9.43
8,791,900
9.43
ZVRA
2021-03-03
15.77
18.15
12.6
13.47
59,212,000
13.47
ZVRA
2021-03-04
11.33
12.2
9.05
9.63
10,114,000
9.63
ZVRA
2021-03-05
10.427
10.45
8.21
10.05
5,230,200
10.05
ZVRA
2021-03-08
9.955
9.99
9.18
9.33
3,775,000
9.33
ZVRA
2021-03-09
9.3
9.51
8.81
9.01
3,225,200
9.01
ZVRA
2021-03-10
9.17
10.88
9
10.3
6,210,400
10.3
ZVRA
2021-03-11
10.39
10.646
9.75
9.98
3,344,000
9.98
ZVRA
2021-03-12
9.25
9.619
9.1
9.39
4,157,900
9.39
ZVRA
2021-03-15
9.3
12.9
9
11.93
18,820,900
11.93
ZVRA
2021-03-16
13.53
13.8
10.42
11.03
13,968,800
11.03
ZVRA
2021-03-17
10.31
11.79
10
11.42
5,018,800
11.42
ZVRA
2021-03-18
11.06
11.76
10.7
10.84
2,633,100
10.84
ZVRA
2021-03-19
10.67
11.5
10.301
11.12
4,076,700
11.12
ZVRA
2021-03-22
10.99
11.38
10.55
10.68
1,990,900
10.68
ZVRA
2021-03-23
10.69
10.76
9.76
10.02
1,952,600
10.02
ZVRA
2021-03-24
9.98
10.065
9.03
9.06
3,131,000
9.06
ZVRA
2021-03-25
9
9.73
8.86
9.61
1,402,000
9.61
ZVRA
2021-03-26
9.5
9.68
9.22
9.35
791,200
9.35
ZVRA
2021-03-29
9.28
10.1
9.2
9.63
1,373,100
9.63
ZVRA
2021-03-30
9.4
9.84
9.258
9.57
663,600
9.57
ZVRA
2021-03-31
9.6
9.98
9.2
9.2
1,635,400
9.2
ZVRA
2021-04-01
9.39
9.83
9.39
9.5
793,500
9.5
ZVRA
2021-04-05
9.66
9.94
9.37
9.89
930,700
9.89
ZVRA
2021-04-06
9.85
10.05
9.65
9.8
658,800
9.8
ZVRA
2021-04-07
9.68
10.38
9.61
10.38
1,302,500
10.38
ZVRA
2021-04-08
10.283
10.29
9.82
10.19
1,003,300
10.19
ZVRA
2021-04-09
9.48
9.62
9.02
9.15
2,453,700
9.15
ZVRA
2021-04-12
9.08
9.15
8.3
8.72
2,344,400
8.72
ZVRA
2021-04-13
8.75
8.963
8.52
8.65
785,100
8.65
ZVRA
2021-04-14
8.85
9.79
8.701
9.18
1,661,300
9.18
ZVRA
2021-04-15
9.09
9.15
8.64
8.78
983,900
8.78
ZVRA
2021-04-16
8.79
8.82
8.42
8.6
763,100
8.6
ZVRA
2021-04-19
8.5
8.712
8.23
8.69
1,274,300
8.69
ZVRA
2021-04-20
8.58
9.01
8.29
8.97
1,111,200
8.97
ZVRA
2021-04-21
8.84
9.14
8.727
8.92
1,137,000
8.92
ZVRA
2021-04-22
9.04
9.33
8.79
9.05
688,700
9.05
ZVRA
2021-04-23
9.08
9.35
8.9
9.17
673,600
9.17
ZVRA
2021-04-26
9.22
9.449
9.15
9.35
537,400
9.35
ZVRA
2021-04-27
9.4
9.49
9.13
9.46
699,700
9.46
ZVRA
2021-04-28
9.46
9.65
9.28
9.62
468,000
9.62
ZVRA
2021-04-29
9.62
9.85
9.4
9.76
688,100
9.76
ZVRA
2021-04-30
9.54
9.85
9.4
9.73
504,300
9.73
ZVRA
2021-05-03
9.66
9.76
9.21
9.27
464,200
9.27
ZVRA
2021-05-04
9.2
9.25
8.83
9.2
407,900
9.2
ZVRA
2021-05-05
9.17
9.2
8.9
9.05
359,400
9.05
ZVRA
2021-05-06
8.92
9.06
8.65
8.84
502,800
8.84
ZVRA
2021-05-07
9.08
9.71
9.06
9.5
941,600
9.5
ZVRA
2021-05-10
9.43
9.453
8.68
8.89
799,900
8.89
ZVRA
2021-05-11
8.37
9.17
8.35
8.73
566,300
8.73
ZVRA
2021-05-12
8.73
8.97
8.65
8.81
592,700
8.81
ZVRA
2021-05-13
8.78
8.85
8.38
8.52
967,000
8.52
ZVRA
2021-05-14
8.64
9.2
8.52
9.11
896,900
9.11
ZVRA
2021-05-17
8.949
9.29
8.88
9.23
429,000
9.23
ZVRA
2021-05-18
9.32
10.05
9.185
9.76
1,040,900
9.76
ZVRA
2021-05-19
9.524
9.86
9.25
9.82
443,100
9.82
ZVRA
2021-05-20
9.82
10.2
9.78
9.99
558,600
9.99
ZVRA
2021-05-21
10.06
10.06
9.75
9.91
437,900
9.91
ZVRA
2021-05-24
9.99
10.16
9.787
10.04
532,200
10.04
ZVRA
2021-05-25
10.03
10.15
9.84
10.01
357,000
10.01
ZVRA
2021-05-26
10.05
10.07
9.85
9.86
365,800
9.86