Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-07-17 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
2025-05-19
8.57
8.915
8.51
8.91
552,400
8.91
ZVRA
2025-05-20
8.91
8.91
8.57
8.61
775,200
8.61
ZVRA
2025-05-21
8.55
8.835
8.41
8.66
552,700
8.66
ZVRA
2025-05-22
8.6
8.67
8.492
8.57
458,100
8.57
ZVRA
2025-05-23
8.45
8.68
8.425
8.65
376,000
8.65
ZVRA
2025-05-27
8.74
8.775
8.4
8.45
494,600
8.45
ZVRA
2025-05-28
8.44
8.47
8.21
8.33
457,900
8.33
ZVRA
2025-05-29
8.37
8.62
8.27
8.62
436,400
8.62
ZVRA
2025-05-30
8.63
8.63
8.38
8.55
364,300
8.55
ZVRA
2025-06-02
8.61
8.81
8.54
8.66
398,800
8.66
ZVRA
2025-06-03
8.68
8.94
8.56
8.87
634,100
8.87
ZVRA
2025-06-04
8.81
9.059
8.78
8.95
512,800
8.95
ZVRA
2025-06-05
8.97
9.11
8.78
8.83
499,200
8.83
ZVRA
2025-06-06
8.97
9.38
8.93
9.26
1,340,300
9.26
ZVRA
2025-06-09
9.4
9.41
9.02
9.19
722,800
9.19
ZVRA
2025-06-10
9.25
9.42
9.05
9.28
636,500
9.28
ZVRA
2025-06-11
9.35
9.62
9.28
9.38
664,500
9.38
ZVRA
2025-06-12
9.37
9.5
9.29
9.37
480,100
9.37
ZVRA
2025-06-13
9.24
9.33
9.075
9.13
533,600
9.13
ZVRA
2025-06-16
9.17
9.37
8.99
9.125
564,500
9.125
ZVRA
2025-06-17
9.03
9.21
8.81
8.81
453,100
8.81
ZVRA
2025-06-18
8.8
9.15
8.71
9.07
432,300
9.07
ZVRA
2025-06-20
9.17
9.18
8.964
9.04
560,000
9.04
ZVRA
2025-06-23
9
9.03
8.83
9
358,500
9
ZVRA
2025-06-24
9.07
9.21
8.972
9.15
316,700
9.15
ZVRA
2025-06-25
9.16
9.43
9.05
9.33
377,800
9.33
ZVRA
2025-06-26
9.3
9.39
9.11
9.28
419,600
9.28
ZVRA
2025-06-27
9.25
9.25
8.89
9
1,449,000
9
ZVRA
2025-06-30
9.03
9.065
8.81
8.81
415,200
8.81
ZVRA
2025-07-01
8.71
8.95
8.58
8.95
689,800
8.95
ZVRA
2025-07-02
9.25
9.625
9
9.41
1,585,100
9.41
ZVRA
2025-07-03
9.41
10.03
9.29
9.74
1,176,800
9.74
ZVRA
2025-07-07
9.78
11.5
9.765
11.27
4,931,400
11.27
ZVRA
2025-07-08
11.31
11.59
11.06
11.55
1,442,800
11.55
ZVRA
2025-07-09
11.73
11.84
11.476
11.56
1,000,800
11.56
ZVRA
2025-07-10
11.94
12.368
11.75
12.02
1,694,300
12.02
ZVRA
2025-07-11
12.09
12.55
11.885
12.53
1,626,700
12.53
ZVRA
2025-07-14
12.67
12.9
12.335
12.79
2,275,700
12.79
ZVSA
2022-02-11
3,447.5
3,447.5
3,444
3,447.5
386
3,447.5
ZVSA
2022-02-14
3,444
3,447.5
3,430
3,444
187
3,444
ZVSA
2022-02-15
3,451
3,454.5
3,444
3,454.5
105
3,454.5
ZVSA
2022-02-16
3,445.75
3,454.5
3,444
3,454.5
20
3,454.5
ZVSA
2022-02-17
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-02-18
3,451
3,454.5
3,451
3,454.5
15
3,454.5
ZVSA
2022-02-22
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-02-23
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-02-24
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-02-25
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-02-28
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-03-01
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-03-02
3,454.5
3,454.5
3,454.5
3,454.5
0
3,454.5
ZVSA
2022-03-03
3,451
3,451
3,451
3,451
2,429
3,451
ZVSA
2022-03-04
3,451
3,451
3,451
3,451
0
3,451
ZVSA
2022-03-07
3,451
3,451
3,451
3,451
0
3,451
ZVSA
2022-03-08
3,454.5
3,458
3,454.5
3,458
46
3,458
ZVSA
2022-03-09
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-10
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-11
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-14
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-15
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-16
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-17
3,458
3,458
3,458
3,458
0
3,458
ZVSA
2022-03-18
3,465
3,465
3,465
3,465
22
3,465
ZVSA
2022-03-21
3,458
3,465
3,458
3,465
1
3,465
ZVSA
2022-03-22
3,465
3,465
3,461.5
3,465
153
3,465
ZVSA
2022-03-23
3,465
3,465
3,465
3,465
0
3,465
ZVSA
2022-03-24
3,472
3,482.5
3,472
3,482.5
35
3,482.5
ZVSA
2022-03-25
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-03-28
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-03-29
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-03-30
3,482.5
3,482.5
3,482.5
3,482.5
1
3,482.5
ZVSA
2022-03-31
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-01
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-04
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-05
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-06
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-07
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-08
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-11
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-12
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-13
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-14
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-18
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-19
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-20
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-21
3,482.5
3,482.5
3,482.5
3,482.5
0
3,482.5
ZVSA
2022-04-22
3,605
3,605
3,475.5
3,475.5
13
3,475.5
ZVSA
2022-04-25
3,486
3,486
3,486
3,486
3
3,486
ZVSA
2022-04-26
3,486
3,486
3,486
3,486
0
3,486
ZVSA
2022-04-27
3,486
3,486
3,486
3,486
0
3,486
ZVSA
2022-04-28
3,479
3,486
3,479
3,479
10
3,479
ZVSA
2022-04-29
3,479
3,479
3,479
3,479
0
3,479
ZVSA
2022-05-02
3,482.5
3,486
3,479
3,479
4
3,479
ZVSA
2022-05-03
3,479
3,479
3,479
3,479
0
3,479
ZVSA
2022-05-04
3,479
3,479
3,479
3,479
0
3,479
ZVSA
2022-05-05
3,479
3,479
3,479
3,479
0
3,479
ZVSA
2022-05-06
3,482.5
3,482.5
3,482.5
3,482.5
1
3,482.5
ZVSA
2022-05-09
3,472
3,472
3,472
3,472
17
3,472
ZVSA
2022-05-10
3,472
3,472
3,472
3,472
0
3,472
ZVSA
2022-05-11
3,475.5
3,475.5
3,472
3,475.149902
8
3,475.149902