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 2025-07-17 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 ⌀
ZVSA	2025-02-27	1.18	1.19	1.15	1.17	38,600	1.17
ZVSA	2025-02-28	1.15	1.17	1.11	1.13	31,900	1.13
ZVSA	2025-03-03	1.11	1.118	1.05	1.05	22,200	1.05
ZVSA	2025-03-04	1.06	1.08	1.01	1.08	58,600	1.08
ZVSA	2025-03-05	1.02	1.13	0.935	0.944	6,013,800	0.944
ZVSA	2025-03-06	0.94	0.945	0.848	0.89	214,500	0.89
ZVSA	2025-03-07	0.89	1.06	0.862	0.98	172,600	0.98
ZVSA	2025-03-10	0.961	1.005	0.92	0.94	22,600	0.94
ZVSA	2025-03-11	0.93	0.975	0.9	0.951	32,000	0.951
ZVSA	2025-03-12	0.95	0.961	0.802	0.82	1,135,900	0.82
ZVSA	2025-03-13	0.82	0.839	0.8	0.801	64,100	0.801
ZVSA	2025-03-14	0.78	0.82	0.763	0.79	68,600	0.79
ZVSA	2025-03-17	0.789	0.797	0.75	0.79	48,900	0.79
ZVSA	2025-03-18	0.764	0.79	0.724	0.743	108,400	0.743
ZVSA	2025-03-19	0.734	0.76	0.7	0.76	43,200	0.76
ZVSA	2025-03-20	0.757	0.757	0.701	0.701	37,600	0.701
ZVSA	2025-03-21	0.702	0.745	0.702	0.745	37,500	0.745
ZVSA	2025-03-24	0.762	0.77	0.729	0.77	51,800	0.77
ZVSA	2025-03-25	0.733	0.756	0.692	0.718	85,500	0.718
ZVSA	2025-03-26	0.721	0.74	0.71	0.74	34,300	0.74
ZVSA	2025-03-27	0.732	0.732	0.65	0.7	122,700	0.7
ZVSA	2025-03-28	0.738	0.738	0.6	0.608	149,300	0.608
ZVSA	2025-03-31	0.59	0.63	0.587	0.629	46,800	0.629
ZVSA	2025-04-01	0.648	0.648	0.58	0.588	34,800	0.588
ZVSA	2025-04-02	0.598	0.61	0.58	0.587	61,200	0.587
ZVSA	2025-04-03	0.59	0.65	0.59	0.609	213,700	0.609
ZVSA	2025-04-04	0.671	0.671	0.591	0.617	31,800	0.617
ZVSA	2025-04-07	0.612	0.619	0.552	0.582	93,500	0.582
ZVSA	2025-04-08	0.62	1.94	0.61	1.27	113,952,200	1.27
ZVSA	2025-04-09	1.03	1.11	0.86	1.03	2,264,300	1.03
ZVSA	2025-04-10	1.05	1.46	0.771	0.771	5,438,400	0.771
ZVSA	2025-04-11	0.8	1.03	0.77	0.77	786,300	0.77
ZVSA	2025-04-14	0.76	1.19	0.68	0.85	6,448,100	0.85
ZVSA	2025-04-15	0.761	0.87	0.752	0.78	774,400	0.78
ZVSA	2025-04-16	0.74	0.74	0.694	0.713	420,400	0.713
ZVSA	2025-04-17	0.703	0.74	0.691	0.699	123,000	0.699
ZVSA	2025-04-21	0.71	0.73	0.675	0.7	148,100	0.7
ZVSA	2025-04-22	0.66	0.726	0.607	0.665	186,900	0.665
ZVSA	2025-04-23	0.69	0.74	0.67	0.708	115,900	0.708
ZVSA	2025-04-24	0.739	0.79	0.7	0.715	181,100	0.715
ZVSA	2025-04-25	0.688	0.733	0.68	0.701	71,800	0.701
ZVSA	2025-04-28	0.698	0.71	0.66	0.675	79,000	0.675
ZVSA	2025-04-29	0.621	0.725	0.56	0.67	6,507,200	0.67
ZVSA	2025-04-30	0.637	0.65	0.6	0.61	302,800	0.61
ZVSA	2025-05-01	0.59	0.63	0.586	0.619	150,600	0.619
ZVSA	2025-05-02	0.63	0.632	0.603	0.61	153,900	0.61
ZVSA	2025-05-05	0.61	0.645	0.6	0.602	147,700	0.602
ZVSA	2025-05-06	0.603	0.635	0.551	0.551	269,700	0.551
ZVSA	2025-05-07	0.67	0.815	0.6	0.685	66,789,700	0.685
ZVSA	2025-05-08	0.617	0.65	0.56	0.571	1,879,700	0.571
ZVSA	2025-05-09	0.56	0.57	0.473	0.527	868,500	0.527
ZVSA	2025-05-12	0.502	0.54	0.5	0.54	579,900	0.54
ZVSA	2025-05-13	0.518	0.537	0.496	0.518	404,700	0.518
ZVSA	2025-05-14	0.5	0.507	0.48	0.504	178,200	0.504
ZVSA	2025-05-15	0.49	0.527	0.49	0.513	222,600	0.513
ZVSA	2025-05-16	0.499	0.53	0.491	0.523	118,500	0.523
ZVSA	2025-05-19	0.53	0.531	0.501	0.523	131,700	0.523
ZVSA	2025-05-20	0.527	0.55	0.498	0.54	702,600	0.54
ZVSA	2025-05-21	0.535	0.55	0.51	0.55	114,200	0.55
ZVSA	2025-05-22	0.55	0.55	0.53	0.543	42,400	0.543
ZVSA	2025-05-23	0.54	0.554	0.503	0.54	57,500	0.54
ZVSA	2025-05-27	0.52	0.64	0.518	0.581	1,776,800	0.581
ZVSA	2025-05-28	0.559	0.595	0.541	0.571	365,200	0.571
ZVSA	2025-05-29	0.569	0.74	0.559	0.659	5,531,800	0.659
ZVSA	2025-05-30	0.67	0.7	0.615	0.627	1,427,200	0.627
ZVSA	2025-06-02	0.611	0.7	0.59	0.656	3,008,000	0.656
ZVSA	2025-06-03	0.65	0.677	0.63	0.652	411,400	0.652
ZVSA	2025-06-04	0.648	0.66	0.6	0.621	321,300	0.621
ZVSA	2025-06-05	0.629	0.725	0.629	0.645	2,692,300	0.645
ZVSA	2025-06-06	0.64	0.67	0.631	0.655	371,300	0.655
ZVSA	2025-06-09	0.631	0.65	0.61	0.64	405,400	0.64
ZVSA	2025-06-10	0.621	0.8	0.615	0.7	2,025,300	0.7
ZVSA	2025-06-11	0.724	0.724	0.68	0.702	348,100	0.702
ZVSA	2025-06-12	0.665	0.75	0.661	0.729	1,123,700	0.729
ZVSA	2025-06-13	0.69	0.71	0.647	0.652	379,900	0.652
ZVSA	2025-06-16	0.645	0.662	0.626	0.632	182,100	0.632
ZVSA	2025-06-17	0.64	0.69	0.63	0.64	261,000	0.64
ZVSA	2025-06-18	0.64	0.716	0.635	0.69	1,137,300	0.69
ZVSA	2025-06-20	0.694	0.71	0.646	0.646	265,700	0.646
ZVSA	2025-06-23	0.648	0.666	0.611	0.623	215,100	0.623
ZVSA	2025-06-24	0.632	0.685	0.632	0.66	398,200	0.66
ZVSA	2025-06-25	0.628	0.73	0.612	0.71	13,361,000	0.71
ZVSA	2025-06-26	0.645	0.72	0.645	0.679	1,017,900	0.679
ZVSA	2025-06-27	0.69	0.73	0.66	0.712	454,000	0.712
ZVSA	2025-06-30	0.701	0.701	0.65	0.677	291,600	0.677
ZVSA	2025-07-01	0.663	0.67	0.631	0.651	251,700	0.651
ZVSA	2025-07-02	0.65	0.71	0.65	0.7	435,800	0.7
ZVSA	2025-07-03	0.679	0.692	0.668	0.67	133,400	0.67
ZVSA	2025-07-07	0.671	0.685	0.65	0.66	159,200	0.66
ZVSA	2025-07-08	0.78	1.67	0.701	0.775	208,035,500	0.775
ZVSA	2025-07-09	0.691	0.698	0.619	0.64	4,267,500	0.64
ZVSA	2025-07-10	0.579	0.67	0.56	0.59	1,786,600	0.59
ZVSA	2025-07-11	0.573	0.591	0.56	0.59	1,087,100	0.59
ZVSA	2025-07-14	0.559	0.573	0.551	0.568	712,000	0.568
ZWS	2012-03-29	19.049999	21.49	19	20	16,532,800	19.238266
ZWS	2012-03-30	20.200001	21.5	20.200001	21.1	1,111,000	20.29637
ZWS	2012-04-02	21.299999	22.4	21	21.73	788,200	20.902378
ZWS	2012-04-03	21.93	22.4	21.4	21.549999	70,600	20.729233
ZWS	2012-04-04	21.07	21.68	21	21.530001	452,600	20.709997
ZWS	2012-04-05	21.65	21.84	21.52	21.559999	603,200	20.738853

Subsets and Splits

No community queries yet

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