Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XTNT
2023-06-06
0.67
0.69
0.66
0.66
27,000
0.66
XTNT
2023-06-07
0.67
0.7
0.65
0.66
8,700
0.66
XTNT
2023-06-08
0.66
0.66
0.64
0.66
11,300
0.66
XTNT
2023-06-09
0.67
0.69
0.64
0.64
4,600
0.64
XTNT
2023-06-12
0.62
0.67
0.62
0.67
13,900
0.67
XTNT
2023-06-13
0.65
0.69
0.64
0.64
7,000
0.64
XTNT
2023-06-14
0.65
0.69
0.64
0.69
22,700
0.69
XTNT
2023-06-15
0.66
0.69
0.64
0.69
22,800
0.69
XTNT
2023-06-16
0.69
0.71
0.68
0.71
11,500
0.71
XTNT
2023-06-20
0.71
0.84
0.69
0.83
50,400
0.83
XTNT
2023-06-21
0.88
0.88
0.79
0.84
24,000
0.84
XTNT
2023-06-22
0.81
0.84
0.8
0.81
15,400
0.81
XTNT
2023-06-23
0.8
0.82
0.8
0.81
14,000
0.81
XTNT
2023-06-26
0.85
0.88
0.84
0.85
100,700
0.85
XTNT
2023-06-27
0.86
0.88
0.69
0.86
63,800
0.86
XTNT
2023-06-28
0.85
0.94
0.85
0.9
66,900
0.9
XTNT
2023-06-29
0.9
0.92
0.89
0.92
59,300
0.92
XTNT
2023-06-30
0.9
0.93
0.8
0.93
128,400
0.93
XTNT
2023-07-03
0.9
0.96
0.77
0.78
85,200
0.78
XTNT
2023-07-05
0.81
0.84
0.8
0.8
62,700
0.8
XTNT
2023-07-06
0.83
0.85
0.8
0.84
12,200
0.84
XTNT
2023-07-07
0.86
0.86
0.81
0.82
20,700
0.82
XTNT
2023-07-10
0.8
0.82
0.79
0.8
15,100
0.8
XTNT
2023-07-11
0.82
0.83
0.8
0.81
20,800
0.81
XTNT
2023-07-12
0.8
0.82
0.78
0.81
21,000
0.81
XTNT
2023-07-13
0.81
0.87
0.81
0.85
24,300
0.85
XTNT
2023-07-14
0.86
1
0.86
0.89
790,100
0.89
XTNT
2023-07-17
0.89
0.89
0.81
0.83
65,400
0.83
XTNT
2023-07-18
0.82
0.84
0.8
0.84
34,900
0.84
XTNT
2023-07-19
0.83
0.94
0.83
0.9
130,100
0.9
XTNT
2023-07-20
0.95
0.95
0.87
0.9
33,700
0.9
XTNT
2023-07-21
0.91
0.95
0.87
0.88
381,400
0.88
XTNT
2023-07-24
0.9
0.91
0.87
0.89
11,900
0.89
XTNT
2023-07-25
0.89
0.9
0.85
0.86
11,900
0.86
XTNT
2023-07-26
0.88
0.9
0.83
0.9
104,000
0.9
XTNT
2023-07-27
0.9
0.91
0.88
0.89
42,200
0.89
XTNT
2023-07-28
0.92
0.92
0.85
0.85
166,400
0.85
XTNT
2023-07-31
0.89
0.97
0.89
0.93
321,000
0.93
XTNT
2023-08-01
1
1.07
0.98
1.05
283,800
1.05
XTNT
2023-08-02
1.08
1.09
1
1.09
171,900
1.09
XTNT
2023-08-03
1.06
1.07
1.02
1.05
42,300
1.05
XTNT
2023-08-04
1.07
1.12
1.03
1.03
113,100
1.03
XTNT
2023-08-07
1.03
1.2
1.03
1.12
284,700
1.12
XTNT
2023-08-08
1.07
1.33
1.07
1.3
456,500
1.3
XTNT
2023-08-09
1.38
1.38
1.1
1.15
509,900
1.15
XTNT
2023-08-10
1.13
1.26
1.1
1.19
156,000
1.19
XTNT
2023-08-11
1.19
1.31
1.17
1.18
246,000
1.18
XTNT
2023-08-14
1.17
1.27
1.17
1.2
225,500
1.2
XTNT
2023-08-15
1.18
1.2
1.16
1.18
163,000
1.18
XTNT
2023-08-16
1.17
1.19
1.11
1.13
90,900
1.13
XTNT
2023-08-17
1.13
1.2
1.13
1.16
130,200
1.16
XTNT
2023-08-18
1.15
1.19
1.14
1.18
33,300
1.18
XTNT
2023-08-21
1.16
1.22
1.16
1.19
122,300
1.19
XTNT
2023-08-22
1.2
1.21
1.17
1.19
86,500
1.19
XTNT
2023-08-23
1.18
1.24
1.1
1.18
588,000
1.18
XTNT
2023-08-24
1.2
1.2
1.15
1.18
34,500
1.18
XTNT
2023-08-25
1.2
1.2
1.13
1.17
72,100
1.17
XTNT
2023-08-28
1.16
1.22
1.16
1.18
124,400
1.18
XTNT
2023-08-29
1.17
1.19
1.16
1.18
160,700
1.18
XTNT
2023-08-30
1.17
1.21
1.17
1.21
81,200
1.21
XTNT
2023-08-31
1.19
1.21
1.18
1.2
46,300
1.2
XTNT
2023-09-01
1.2
1.32
1.18
1.32
341,500
1.32
XTNT
2023-09-05
1.33
1.38
1.31
1.35
168,400
1.35
XTNT
2023-09-06
1.32
1.33
1.23
1.29
75,700
1.29
XTNT
2023-09-07
1.24
1.27
1.22
1.22
107,100
1.22
XTNT
2023-09-08
1.21
1.25
1.17
1.25
49,500
1.25
XTNT
2023-09-11
1.24
1.3
1.2
1.28
41,000
1.28
XTNT
2023-09-12
1.25
1.32
1.25
1.26
32,200
1.26
XTNT
2023-09-13
1.26
1.26
1.2
1.21
51,800
1.21
XTNT
2023-09-14
1.21
1.24
1.21
1.21
42,600
1.21
XTNT
2023-09-15
1.18
1.35
1.11
1.25
623,000
1.25
XTNT
2023-09-18
1.31
1.31
1.19
1.19
23,200
1.19
XTNT
2023-09-19
1.16
1.2
1.15
1.15
112,600
1.15
XTNT
2023-09-20
1.13
1.18
1.11
1.14
60,700
1.14
XTNT
2023-09-21
1.18
1.18
1.09
1.09
152,600
1.09
XTNT
2023-09-22
1.07
1.09
1.01
1.04
149,600
1.04
XTNT
2023-09-25
1.01
1.17
1
1.12
125,100
1.12
XTNT
2023-09-26
1.09
1.2
1.09
1.15
35,300
1.15
XTNT
2023-09-27
1.17
1.2
1.13
1.13
46,900
1.13
XTNT
2023-09-28
1.14
1.18
1.1
1.1
40,300
1.1
XTNT
2023-09-29
1.09
1.17
1.08
1.1
91,900
1.1
XTNT
2023-10-02
1.12
1.18
1.11
1.15
62,500
1.15
XTNT
2023-10-03
1.15
1.17
1.1
1.1
36,200
1.1
XTNT
2023-10-04
1.08
1.15
1.04
1.12
25,900
1.12
XTNT
2023-10-05
1.1
1.12
1.09
1.11
23,800
1.11
XTNT
2023-10-06
1.09
1.17
1.09
1.15
14,700
1.15
XTNT
2023-10-09
1.12
1.19
1.12
1.17
10,000
1.17
XTNT
2023-10-10
1.12
1.21
1.12
1.15
15,200
1.15
XTNT
2023-10-11
1.12
1.15
1.05
1.05
19,100
1.05
XTNT
2023-10-12
1.05
1.12
1.05
1.09
9,500
1.09
XTNT
2023-10-13
1.06
1.09
1.06
1.08
14,800
1.08
XTNT
2023-10-16
1.1
1.16
1.05
1.09
19,900
1.09
XTNT
2023-10-17
1.12
1.2
1.09
1.1
33,700
1.1
XTNT
2023-10-18
1.11
1.14
1.08
1.09
22,200
1.09
XTNT
2023-10-19
1.07
1.09
1.07
1.09
16,100
1.09
XTNT
2023-10-20
1.12
1.12
1.03
1.08
13,400
1.08
XTNT
2023-10-23
1.1
1.1
0.97
1.04
124,100
1.04
XTNT
2023-10-24
1.02
1.14
1.02
1.08
104,300
1.08
XTNT
2023-10-25
1.13
1.17
1.08
1.12
35,800
1.12
XTNT
2023-10-26
1.12
1.15
1.08
1.11
7,600
1.11