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 2025-07-30 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 ⌀
ZYXI	2021-08-24	12.781818	12.890909	12.527273	12.654545	105,710	12.515761
ZYXI	2021-08-25	12.681818	12.818182	12.563636	12.609091	175,560	12.470806
ZYXI	2021-08-26	12.5	12.690909	11.981818	12.072727	275,770	11.940325
ZYXI	2021-08-27	12.081818	12.318182	11.872727	12.145455	340,010	12.012256
ZYXI	2021-08-30	12.181818	12.354545	12.045455	12.163636	192,060	12.030236
ZYXI	2021-08-31	12.163636	12.381818	12.118182	12.190909	235,180	12.057211
ZYXI	2021-09-01	12.227273	12.472727	12.090909	12.154545	168,410	12.021245
ZYXI	2021-09-02	12.281818	12.536364	12.145455	12.318182	183,260	12.183087
ZYXI	2021-09-03	12.336364	12.336364	11.8	11.981818	413,820	11.850412
ZYXI	2021-09-07	11.936364	12.072727	11.727273	11.927273	307,560	11.796466
ZYXI	2021-09-08	11.936364	12.027273	11.590909	11.727273	254,760	11.59866
ZYXI	2021-09-09	11.672727	11.936364	11.545455	11.609091	279,950	11.481773
ZYXI	2021-09-10	11.636364	11.672727	11.336364	11.463636	316,800	11.337914
ZYXI	2021-09-13	11.463636	11.645455	11.263636	11.427273	173,360	11.30195
ZYXI	2021-09-14	11.427273	11.427273	10.963636	11.136364	272,910	11.014231
ZYXI	2021-09-15	11.136364	11.263636	10.818182	11.081818	326,590	10.960282
ZYXI	2021-09-16	10.981818	11.309091	10.881818	11.154545	225,940	11.032212
ZYXI	2021-09-17	11.245455	11.536364	11.063636	11.445455	412,940	11.319931
ZYXI	2021-09-20	11.309091	11.536364	11.181818	11.2	237,050	11.077168
ZYXI	2021-09-21	11.236364	11.654545	11.236364	11.3	269,170	11.176072
ZYXI	2021-09-22	11.481818	11.572727	11.263636	11.318182	182,820	11.194055
ZYXI	2021-09-23	11.390909	11.390909	11.090909	11.218182	156,530	11.095151
ZYXI	2021-09-24	11.163636	11.172727	10.836364	10.872727	229,900	10.753486
ZYXI	2021-09-27	10.890909	10.954545	10.709091	10.872727	275,220	10.753486
ZYXI	2021-09-28	10.818182	10.818182	10.563636	10.718182	211,970	10.600635
ZYXI	2021-09-29	10.763636	10.9	10.5	10.527273	195,030	10.411819
ZYXI	2021-09-30	10.581818	10.7	10.318182	10.354545	252,340	10.240986
ZYXI	2021-10-01	10.281818	10.390909	9.745455	10.109091	518,100	9.998223
ZYXI	2021-10-04	10.009091	10.009091	9.690909	9.845455	539,110	9.737479
ZYXI	2021-10-05	9.790909	10.027273	9.790909	10.027273	244,420	9.917303
ZYXI	2021-10-06	9.963636	10.118182	9.954545	10.081818	154,440	9.97125
ZYXI	2021-10-07	10.1	10.436364	10.054545	10.2	160,930	10.088136
ZYXI	2021-10-08	10.227273	10.290909	10.1	10.145455	118,250	10.034189
ZYXI	2021-10-11	10.127273	10.418182	10.009091	10.154545	209,660	10.04318
ZYXI	2021-10-12	10.163636	10.3	10.1	10.254545	142,230	10.142083
ZYXI	2021-10-13	10.481818	11.090909	10.472727	10.5	659,780	10.384846
ZYXI	2021-10-14	10.754545	11.518182	10.627273	11.209091	520,850	11.086161
ZYXI	2021-10-15	11.363636	11.809091	10.918182	10.972727	452,210	10.852388
ZYXI	2021-10-18	11	11.027273	10.618182	10.963636	212,960	10.843397
ZYXI	2021-10-19	11.027273	11.481818	10.963636	11.390909	206,250	11.265985
ZYXI	2021-10-20	11.509091	11.727273	11.4	11.418182	130,570	11.292958
ZYXI	2021-10-21	11.454545	11.472727	11.172727	11.209091	195,690	11.086161
ZYXI	2021-10-22	11.163636	11.281818	11.118182	11.2	109,230	11.077168
ZYXI	2021-10-25	11.218182	11.354545	11.054545	11.3	87,670	11.176072
ZYXI	2021-10-26	11.354545	11.509091	11.2	11.245455	203,280	11.122125
ZYXI	2021-10-27	11.318182	11.327273	10.954545	10.972727	140,800	10.852388
ZYXI	2021-10-28	10.963636	11.6	10.963636	11.236364	244,200	11.113134
ZYXI	2021-10-29	11.181818	11.427273	11.063636	11.390909	141,460	11.265985
ZYXI	2021-11-01	11.409091	11.718182	11.390909	11.445455	313,060	11.319931
ZYXI	2021-11-02	11.445455	11.490909	11.190909	11.390909	222,530	11.265985
ZYXI	2021-11-03	11.090909	12.663636	11.009091	12.590909	897,490	12.452824
ZYXI	2021-11-04	12.5	13.181818	12.5	12.918182	545,160	12.776507
ZYXI	2021-11-05	12.927273	13.136364	12.454545	12.790909	285,890	12.65063
ZYXI	2021-11-08	12.845455	13.109091	12.690909	12.945455	267,080	12.803481
ZYXI	2021-11-09	12.918182	13.045455	12.645455	12.790909	240,680	12.65063
ZYXI	2021-11-10	12.818182	13.445455	12.754545	12.972727	328,460	12.830454
ZYXI	2021-11-11	12.981818	13.463636	12.872727	13.290909	366,960	13.145146
ZYXI	2021-11-12	13.318182	13.554545	13.227273	13.272727	242,770	13.127164
ZYXI	2021-11-15	13.3	13.536364	13.1	13.327273	182,710	13.181112
ZYXI	2021-11-16	13.2	13.845455	13.2	13.636364	322,410	13.486813
ZYXI	2021-11-17	13.618182	14.236364	13.554545	13.772727	375,100	13.62168
ZYXI	2021-11-18	13.754545	13.890909	13.363636	13.472727	346,830	13.32497
ZYXI	2021-11-19	13.345455	13.681818	13.236364	13.254545	181,940	13.109181
ZYXI	2021-11-22	13.2	13.3	12.709091	13.172727	258,830	13.02826
ZYXI	2021-11-23	13.045455	13.063636	12.272727	12.390909	422,950	12.255017
ZYXI	2021-11-24	12.309091	12.409091	11.918182	11.918182	276,870	11.787475
ZYXI	2021-11-26	11.809091	11.909091	11.463636	11.690909	195,800	11.562695
ZYXI	2021-11-29	11.8	11.9	11.418182	11.554545	231,330	11.427826
ZYXI	2021-11-30	11.518182	11.736364	11.254545	11.636364	341,110	11.508747
ZYXI	2021-12-01	11.854545	12.127273	11.472727	11.663636	260,370	11.53572
ZYXI	2021-12-02	11.663636	11.809091	11.3	11.390909	214,720	11.265985
ZYXI	2021-12-03	11.418182	11.418182	10.618182	10.772727	259,380	10.654582
ZYXI	2021-12-06	10.709091	11.245455	10.463636	11.154545	133,430	11.032212
ZYXI	2021-12-07	11.3	11.718182	11.281818	11.554545	160,050	11.427826
ZYXI	2021-12-08	11.563636	11.909091	11.463636	11.509091	129,030	11.382871
ZYXI	2021-12-09	11.445455	11.727273	11.063636	11.109091	185,020	10.987257
ZYXI	2021-12-10	11.190909	11.263636	9.954545	10.209091	846,780	10.097127
ZYXI	2021-12-13	9.936364	9.954545	8.7	8.981818	1,261,150	8.883314
ZYXI	2021-12-14	8.881818	8.981818	8.518182	8.709091	573,870	8.613578
ZYXI	2021-12-15	8.590909	9.127273	8.5	9.118182	351,120	9.018183
ZYXI	2021-12-16	9.154545	9.318182	8.918182	8.945455	289,190	8.847349
ZYXI	2021-12-17	8.809091	9.136364	8.454545	8.9	691,020	8.802393
ZYXI	2021-12-20	8.818182	9.009091	8.645455	8.890909	239,030	8.793402
ZYXI	2021-12-21	8.990909	9.363636	8.945455	9.236364	258,060	9.135069
ZYXI	2021-12-22	9.336364	9.854545	9.336364	9.609091	481,250	9.503707
ZYXI	2021-12-23	9.681818	10.309091	9.563636	9.963636	500,830	9.854364
ZYXI	2021-12-27	9.836364	9.909091	9.472727	9.527273	298,100	9.422787
ZYXI	2021-12-28	9.472727	9.518182	9.045455	9.136364	249,260	9.036165
ZYXI	2021-12-29	9.145455	9.163636	8.836364	9.063636	314,270	8.964234
ZYXI	2021-12-30	8.981818	9.5	8.954545	9.3	332,200	9.198007
ZYXI	2021-12-31	9.227273	9.4	9.036364	9.063636	265,650	8.964234
ZYXI	2022-01-03	9.2	9.454545	9.054545	9.354545	382,800	9.251952
ZYXI	2022-01-04	9.454545	9.5	9.072727	9.118182	421,190	9.018183
ZYXI	2022-01-05	9.27	9.6	9.18	9.3	462,000	9.3
ZYXI	2022-01-06	9.26	9.3	8.83	8.88	272,900	8.88
ZYXI	2022-01-07	8.9	9	8.43	8.47	282,600	8.47
ZYXI	2022-01-10	8.46	8.83	8.25	8.81	224,600	8.81
ZYXI	2022-01-11	8.84	8.84	8.51	8.6	259,800	8.6
ZYXI	2022-01-12	8.63	8.71	8.29	8.42	284,500	8.42
ZYXI	2022-01-13	8.4	8.63	8.29	8.4	251,000	8.4

Subsets and Splits

No community queries yet

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