Datasets:

paperswithbacktest
/

Stocks-Daily-Price

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-07-22 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	2017-06-14	63.200001	63.200001	60	60	1,975	60
ZVRA	2017-06-15	57.599998	60.720001	50.400002	51.200001	5,588	51.200001
ZVRA	2017-06-16	52	53.599998	47.200001	48	2,669	48
ZVRA	2017-06-19	48	54.400002	48	53.599998	3,388	53.599998
ZVRA	2017-06-20	53.599998	57.599998	52.799999	54.400002	3,325	54.400002
ZVRA	2017-06-21	55.200001	56	53.599998	53.599998	2,463	53.599998
ZVRA	2017-06-22	53.599998	54.400002	52.799999	54.400002	806	54.400002
ZVRA	2017-06-23	55.200001	55.599998	53.599998	53.599998	1,481	53.599998
ZVRA	2017-06-26	54.400002	54.400002	53.599998	54.400002	450	54.400002
ZVRA	2017-06-27	55.200001	56	54.400002	55.200001	1,694	55.200001
ZVRA	2017-06-28	57.599998	57.599998	55.200001	56.799999	8,588	56.799999
ZVRA	2017-06-29	57.599998	60.799999	57.599998	60	9,725	60
ZVRA	2017-06-30	60	64.800003	59.200001	64	3,131	64
ZVRA	2017-07-03	64.800003	66.400002	64	65.599998	1,219	65.599998
ZVRA	2017-07-05	57.599998	64.800003	57.599998	57.599998	2,838	57.599998
ZVRA	2017-07-06	57.599998	58.400002	55.599998	57.599998	2,344	57.599998
ZVRA	2017-07-07	56.495998	56.495998	52.799999	52.799999	3,169	52.799999
ZVRA	2017-07-10	53.599998	60	52	60	2,938	60
ZVRA	2017-07-11	60	64	57.599998	60.799999	3,194	60.799999
ZVRA	2017-07-12	60.799999	63.200001	59.200001	60	2,188	60
ZVRA	2017-07-13	60.799999	63.807999	58.256001	60.799999	556	60.799999
ZVRA	2017-07-14	59.200001	61.119999	57.599998	58.400002	1,806	58.400002
ZVRA	2017-07-17	60.784	61.599998	56.799999	57.599998	6,238	57.599998
ZVRA	2017-07-18	56	60	56	56.799999	13,263	56.799999
ZVRA	2017-07-19	58.799999	60	56.799999	56.799999	5,894	56.799999
ZVRA	2017-07-20	57.599998	60	57.599998	57.599998	2,631	57.599998
ZVRA	2017-07-21	59.183998	60	56	56	5,744	56
ZVRA	2017-07-24	58.400002	60	52.799999	55.200001	3,531	55.200001
ZVRA	2017-07-25	55.200001	59.200001	55.200001	56	1,725	56
ZVRA	2017-07-26	54.400002	56	54.400002	55.200001	1,744	55.200001
ZVRA	2017-07-27	54.400002	56	52	52	3,419	52
ZVRA	2017-07-28	52	52.799999	50.799999	52.799999	2,525	52.799999
ZVRA	2017-07-31	53.472	55.200001	52.799999	53.599998	2,706	53.599998
ZVRA	2017-08-01	52.799999	53.599998	52	53.599998	2,013	53.599998
ZVRA	2017-08-02	53.088001	54.400002	52.799999	52.799999	1,156	52.799999
ZVRA	2017-08-03	53.599998	54.911999	53.599998	54.400002	1,444	54.400002
ZVRA	2017-08-04	54.400002	54.400002	52	52.799999	1,463	52.799999
ZVRA	2017-08-07	52	53.504002	50	51.200001	5,413	51.200001
ZVRA	2017-08-08	52	52	49.599998	49.599998	1,856	49.599998
ZVRA	2017-08-09	49.599998	52	47.200001	47.200001	8,456	47.200001
ZVRA	2017-08-10	50.400002	50.400002	47.200001	48	1,838	48
ZVRA	2017-08-11	50.400002	51.200001	49.599998	51.200001	3,375	51.200001
ZVRA	2017-08-14	51.200001	51.200001	42.400002	44	15,644	44
ZVRA	2017-08-15	45.599998	48	39.200001	43.200001	17,444	43.200001
ZVRA	2017-08-16	41.599998	44.799999	41.599998	44	1,938	44
ZVRA	2017-08-17	44	45.599998	43.200001	45.599998	875	45.599998
ZVRA	2017-08-18	45.599998	48	45.200001	48	2,981	48
ZVRA	2017-08-21	48	48	43.200001	46.400002	1,394	46.400002
ZVRA	2017-08-22	45.599998	46.240002	43.200001	43.200001	2,469	43.200001
ZVRA	2017-08-23	43.200001	44	40.400002	40.799999	4,506	40.799999
ZVRA	2017-08-24	40.799999	43.456001	40	42.400002	2,250	42.400002
ZVRA	2017-08-25	41.599998	43.200001	41.599998	43.200001	438	43.200001
ZVRA	2017-08-28	44	44.799999	43.279999	44	1,731	44
ZVRA	2017-08-29	44.799999	49.599998	44.127998	46.464001	3,775	46.464001
ZVRA	2017-08-30	48	48.799999	46.335999	46.400002	9,213	46.400002
ZVRA	2017-08-31	47.200001	49.599998	46.400002	48.799999	5,619	48.799999
ZVRA	2017-09-01	48.799999	50.400002	48.799999	50.400002	2,819	50.400002
ZVRA	2017-09-05	50.400002	53.599998	50.112	52	5,125	52
ZVRA	2017-09-06	52	53.599998	51.200001	52.799999	969	52.799999
ZVRA	2017-09-07	52.799999	53.599998	50.400002	51.200001	3,156	51.200001
ZVRA	2017-09-08	52	52	49.200001	51.599998	1,269	51.599998
ZVRA	2017-09-11	51.200001	52	48	51.200001	1,356	51.200001
ZVRA	2017-09-12	52.799999	53.728001	48.096001	50.400002	5,975	50.400002
ZVRA	2017-09-13	51.200001	53.599998	50.400002	52.799999	30,081	52.799999
ZVRA	2017-09-14	52.799999	54.911999	51.903999	53.599998	24,131	53.599998
ZVRA	2017-09-15	54.304001	57.599998	54.304001	56.799999	6,869	56.799999
ZVRA	2017-09-18	57.599998	61.599998	56.799999	60.799999	4,519	60.799999
ZVRA	2017-09-19	61.599998	61.599998	56.639999	60.799999	3,356	60.799999
ZVRA	2017-09-20	60.799999	60.799999	57.599998	58.400002	1,594	58.400002
ZVRA	2017-09-21	57.599998	59.200001	56.799999	57.599998	763	57.599998
ZVRA	2017-09-22	56.799999	59.200001	56.799999	59.200001	1,363	59.200001
ZVRA	2017-09-25	58.400002	64	57.599998	63.200001	4,319	63.200001
ZVRA	2017-09-26	64	64	63.200001	64	881	64
ZVRA	2017-09-27	63.200001	64	59.200001	60	2,638	60
ZVRA	2017-09-28	60	61.599998	58.400002	60	775	60
ZVRA	2017-09-29	60	62.400002	59.200001	59.200001	1,775	59.200001
ZVRA	2017-10-02	58.400002	61.599998	57.599998	61.599998	2,013	61.599998
ZVRA	2017-10-03	61.599998	63.855999	59.200001	60.799999	2,575	60.799999
ZVRA	2017-10-04	60.799999	67.199997	60.799999	63.200001	3,938	63.200001
ZVRA	2017-10-05	64	66.400002	63.872002	65.599998	2,244	65.599998
ZVRA	2017-10-06	64	65.599998	60	60.400002	2,269	60.400002
ZVRA	2017-10-09	62.400002	63.200001	60.799999	62.400002	1,119	62.400002
ZVRA	2017-10-10	61.599998	62.400002	61.327999	61.599998	906	61.599998
ZVRA	2017-10-11	61.599998	61.599998	59.599998	60.799999	1,994	60.799999
ZVRA	2017-10-12	62.400002	63.200001	60.816002	61.599998	1,613	61.599998
ZVRA	2017-10-13	62.400002	63.200001	60	60	2,200	60
ZVRA	2017-10-16	60	62.400002	58.192001	60.799999	506	60.799999
ZVRA	2017-10-17	61.599998	62.400002	60	61.599998	806	61.599998
ZVRA	2017-10-18	60.799999	63.200001	60.799999	61.599998	1,700	61.599998
ZVRA	2017-10-19	62.400002	63.200001	58.400002	58.400002	1,438	58.400002
ZVRA	2017-10-20	60.799999	61.599998	60	61.599998	1,156	61.599998
ZVRA	2017-10-23	60.543999	60.799999	60	60.799999	963	60.799999
ZVRA	2017-10-24	60	63.183998	57.599998	57.599998	3,313	57.599998
ZVRA	2017-10-25	57.599998	59.200001	57.599998	57.599998	1,900	57.599998
ZVRA	2017-10-26	58.400002	60.799999	56	56.799999	1,488	56.799999
ZVRA	2017-10-27	56	60.799999	55.119999	59.200001	3,250	59.200001
ZVRA	2017-10-30	58.400002	60.799999	56.799999	60	2,294	60
ZVRA	2017-10-31	60	61.599998	59.599998	60.799999	1,131	60.799999
ZVRA	2017-11-01	60.799999	63.200001	57.599998	57.599998	2,088	57.599998
ZVRA	2017-11-02	58.400002	60	58.400002	58.400002	713	58.400002

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.