Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-22 00:00:00
open
float64
0
4,860,000B
⌀
high
float64
0
5,362,875B
⌀
low
float64
0
4,124,250B
⌀
close
float64
0
4,434,750B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
4,434,750B
⌀
ZETA
2023-11-16
8.64
8.65
8.34
8.43
746,600
8.43
ZETA
2023-11-17
8.43
8.54
8.36
8.47
762,900
8.47
ZETA
2023-11-20
8.44
8.71
8.42
8.58
776,000
8.58
ZETA
2023-11-21
8.49
8.55
8.333
8.53
678,400
8.53
ZETA
2023-11-22
8.62
8.68
8.55
8.66
936,800
8.66
ZETA
2023-11-24
8.61
8.705
8.53
8.67
361,700
8.67
ZETA
2023-11-27
8.62
8.7
8.58
8.65
1,535,400
8.65
ZETA
2023-11-28
8.59
8.85
8.53
8.53
1,576,500
8.53
ZETA
2023-11-29
8.56
8.68
8.19
8.24
1,454,400
8.24
ZETA
2023-11-30
8.35
8.4
8.02
8.17
1,156,800
8.17
ZETA
2023-12-01
8.15
8.535
8.01
8.44
2,071,900
8.44
ZETA
2023-12-04
8.37
8.59
8.26
8.41
1,401,600
8.41
ZETA
2023-12-05
8.3
8.43
8.155
8.35
1,095,500
8.35
ZETA
2023-12-06
8.39
8.43
8.08
8.1
816,200
8.1
ZETA
2023-12-07
8.1
8.1
7.65
7.83
1,139,400
7.83
ZETA
2023-12-08
7.78
7.925
7.76
7.9
1,140,200
7.9
ZETA
2023-12-11
7.89
7.9
7.67
7.76
1,143,000
7.76
ZETA
2023-12-12
7.75
8.07
7.65
8.07
2,182,900
8.07
ZETA
2023-12-13
8.1
8.87
8.03
8.58
3,898,900
8.58
ZETA
2023-12-14
8.71
8.95
8.535
8.59
2,787,900
8.59
ZETA
2023-12-15
8.59
8.78
8.45
8.55
4,820,500
8.55
ZETA
2023-12-18
8.5
8.593
8.34
8.55
1,443,500
8.55
ZETA
2023-12-19
8.66
9.24
8.55
8.98
3,129,600
8.98
ZETA
2023-12-20
8.93
9
8.62
8.63
1,025,600
8.63
ZETA
2023-12-21
8.75
8.82
8.515
8.72
1,324,000
8.72
ZETA
2023-12-22
8.79
9
8.74
8.96
1,089,800
8.96
ZETA
2023-12-26
8.97
9.005
8.85
8.99
1,027,500
8.99
ZETA
2023-12-27
9.01
9.01
8.915
8.94
1,026,500
8.94
ZETA
2023-12-28
8.9
9
8.82
8.86
734,300
8.86
ZETA
2023-12-29
8.86
8.96
8.805
8.82
1,037,600
8.82
ZETA
2024-01-02
8.6
8.64
8.26
8.4
2,376,900
8.4
ZETA
2024-01-03
8.26
8.31
7.89
7.95
1,244,600
7.95
ZETA
2024-01-04
8
8.115
7.84
8.04
797,400
8.04
ZETA
2024-01-05
7.95
8.15
7.92
8.13
1,169,700
8.13
ZETA
2024-01-08
8.2
8.65
8.145
8.62
1,239,300
8.62
ZETA
2024-01-09
8.49
8.715
8.465
8.55
886,800
8.55
ZETA
2024-01-10
8.57
9.16
8.49
9.13
2,020,900
9.13
ZETA
2024-01-11
9.18
9.315
9.08
9.29
1,683,400
9.29
ZETA
2024-01-12
9.34
9.72
9.28
9.65
2,243,700
9.65
ZETA
2024-01-16
9.55
9.57
9.18
9.36
1,369,300
9.36
ZETA
2024-01-17
9.12
9.16
8.76
9.11
1,255,500
9.11
ZETA
2024-01-18
9.23
9.69
9.225
9.66
1,594,900
9.66
ZETA
2024-01-19
9.78
9.82
9.45
9.76
1,302,600
9.76
ZETA
2024-01-22
9.855
10.05
9.721
9.8
1,461,200
9.8
ZETA
2024-01-23
9.91
10.03
9.73
9.97
1,187,600
9.97
ZETA
2024-01-24
10.1
10.12
9.82
9.87
781,000
9.87
ZETA
2024-01-25
10.03
10.15
9.741
9.86
735,700
9.86
ZETA
2024-01-26
9.86
10.08
9.86
9.92
964,700
9.92
ZETA
2024-01-29
9.94
10.04
9.86
9.99
530,800
9.99
ZETA
2024-01-30
10
10
9.87
9.94
694,100
9.94
ZETA
2024-01-31
9.87
9.955
9.67
9.68
890,900
9.68
ZETA
2024-02-01
9.91
9.99
9.635
9.95
926,700
9.95
ZETA
2024-02-02
9.75
9.965
9.685
9.86
984,400
9.86
ZETA
2024-02-05
9.75
9.85
9.6
9.64
589,100
9.64
ZETA
2024-02-06
9.65
9.78
9.61
9.73
488,200
9.73
ZETA
2024-02-07
9.79
9.8
9.48
9.61
692,100
9.61
ZETA
2024-02-08
9.6
9.87
9.53
9.77
910,800
9.77
ZETA
2024-02-09
9.95
10.31
9.92
9.99
1,488,100
9.99
ZETA
2024-02-12
9.97
10.23
9.93
10.17
1,164,200
10.17
ZETA
2024-02-13
9.67
9.96
9.35
9.73
1,284,500
9.73
ZETA
2024-02-14
9.89
10.25
9.75
10.2
1,210,600
10.2
ZETA
2024-02-15
10.35
10.37
10.085
10.24
1,287,800
10.24
ZETA
2024-02-16
10.24
10.39
10.105
10.33
1,115,200
10.33
ZETA
2024-02-20
10.14
10.23
9.925
10.22
1,161,400
10.22
ZETA
2024-02-21
10.02
10.185
9.935
10.05
1,441,200
10.05
ZETA
2024-02-22
10.3
10.41
10.18
10.36
1,868,700
10.36
ZETA
2024-02-23
10.32
10.33
10.005
10.3
1,422,400
10.3
ZETA
2024-02-26
10.22
10.425
10.16
10.33
1,506,500
10.33
ZETA
2024-02-27
10.45
10.9
10.34
10.76
4,459,400
10.76
ZETA
2024-02-28
10.76
10.94
10.35
10.6
3,087,700
10.6
ZETA
2024-02-29
10.73
10.775
10.405
10.5
2,540,100
10.5
ZETA
2024-03-01
10.3
10.5
10.19
10.33
1,905,400
10.33
ZETA
2024-03-04
10.25
10.36
10.2
10.31
1,155,700
10.31
ZETA
2024-03-05
10.23
10.33
9.965
10.05
1,530,000
10.05
ZETA
2024-03-06
10.23
10.24
10
10.03
1,059,600
10.03
ZETA
2024-03-07
10.1
10.24
9.99
10.23
906,000
10.23
ZETA
2024-03-08
10.3
10.385
10.155
10.2
796,400
10.2
ZETA
2024-03-11
10.05
10.41
10.05
10.36
1,302,800
10.36
ZETA
2024-03-12
10.4
10.58
10.34
10.4
1,139,000
10.4
ZETA
2024-03-13
10.4
10.49
10.29
10.39
1,218,600
10.39
ZETA
2024-03-14
10.42
10.47
10.19
10.45
1,080,200
10.45
ZETA
2024-03-15
10.28
10.44
10.129
10.31
1,937,700
10.31
ZETA
2024-03-18
10.36
10.58
10.28
10.55
1,118,000
10.55
ZETA
2024-03-19
10.52
10.82
10.46
10.82
1,195,700
10.82
ZETA
2024-03-20
10.83
11.26
10.78
11.22
2,466,600
11.22
ZETA
2024-03-21
11.35
11.55
11.085
11.12
2,357,400
11.12
ZETA
2024-03-22
11.16
11.22
10.94
11.05
1,408,500
11.05
ZETA
2024-03-25
10.95
11.08
10.91
11.02
806,900
11.02
ZETA
2024-03-26
11.13
11.165
10.8
10.81
750,500
10.81
ZETA
2024-03-27
10.92
10.99
10.73
10.93
862,800
10.93
ZETA
2024-03-28
10.95
11.11
10.81
10.93
1,167,000
10.93
ZETA
2024-04-01
10.92
10.92
10.71
10.81
1,199,200
10.81
ZETA
2024-04-02
10.65
10.65
10.3
10.45
1,135,700
10.45
ZETA
2024-04-03
10.53
10.73
10.46
10.53
1,188,300
10.53
ZETA
2024-04-04
11.695
12.445
11.4
11.93
6,177,500
11.93
ZETA
2024-04-05
12.17
12.43
11.86
12.23
3,350,900
12.23
ZETA
2024-04-08
12.35
12.45
11.98
12.04
1,394,800
12.04
ZETA
2024-04-09
12.08
12.145
11.995
12.05
1,137,000
12.05
ZETA
2024-04-10
11.69
12.06
11.56
11.98
1,209,300
11.98
ZETA
2024-04-11
12.03
12.2
11.87
12.18
1,503,700
12.18