Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-11 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
⌀
YYGH
2024-08-06
0.8
0.863
0.8
0.81
18,100
0.81
YYGH
2024-08-07
0.851
0.91
0.84
0.84
14,000
0.84
YYGH
2024-08-08
0.8
0.855
0.8
0.83
3,400
0.83
YYGH
2024-08-09
0.83
0.87
0.83
0.85
12,300
0.85
YYGH
2024-08-12
0.87
0.99
0.87
0.87
39,900
0.87
YYGH
2024-08-13
0.905
0.905
0.84
0.842
5,100
0.842
YYGH
2024-08-14
0.845
0.845
0.845
0.845
1,300
0.845
YYGH
2024-08-15
0.855
0.882
0.845
0.845
2,500
0.845
YYGH
2024-08-16
0.845
0.909
0.806
0.806
8,400
0.806
YYGH
2024-08-19
0.8
0.82
0.8
0.801
9,700
0.801
YYGH
2024-08-20
0.801
0.85
0.72
0.745
48,100
0.745
YYGH
2024-08-21
0.785
0.85
0.74
0.74
11,100
0.74
YYGH
2024-08-22
0.805
0.82
0.74
0.74
7,400
0.74
YYGH
2024-08-23
0.785
0.785
0.72
0.74
24,700
0.74
YYGH
2024-08-26
0.75
0.751
0.75
0.75
10,600
0.75
YYGH
2024-08-27
0.803
0.81
0.78
0.78
3,000
0.78
YYGH
2024-08-28
0.75
0.775
0.75
0.75
7,400
0.75
YYGH
2024-08-29
0.72
0.755
0.72
0.74
12,300
0.74
YYGH
2024-08-30
0.77
0.796
0.73
0.76
10,600
0.76
YYGH
2024-09-03
0.82
0.84
0.779
0.779
30,900
0.779
YYGH
2024-09-04
0.778
1.07
0.72
0.921
1,315,700
0.921
YYGH
2024-09-05
1.13
1.28
1.01
1.08
8,157,500
1.08
YYGH
2024-09-06
1.07
1.07
0.82
0.91
518,400
0.91
YYGH
2024-09-09
0.825
1.1
0.825
1.1
153,700
1.1
YYGH
2024-09-10
1.14
1.21
1.05
1.09
117,400
1.09
YYGH
2024-09-11
1.01
1.06
1
1.05
18,000
1.05
YYGH
2024-09-12
1.04
1.132
0.95
0.97
34,900
0.97
YYGH
2024-09-13
0.971
0.971
0.864
0.941
48,100
0.941
YYGH
2024-09-16
0.941
0.95
0.87
0.917
32,900
0.917
YYGH
2024-09-17
0.9
0.923
0.9
0.919
9,900
0.919
YYGH
2024-09-18
0.923
0.923
0.9
0.906
9,600
0.906
YYGH
2024-09-19
0.875
0.94
0.87
0.895
7,400
0.895
YYGH
2024-09-20
0.92
0.92
0.87
0.915
15,900
0.915
YYGH
2024-09-23
0.881
1.15
0.88
1.07
71,500
1.07
YYGH
2024-09-24
1.05
1.18
1.03
1.09
98,700
1.09
YYGH
2024-09-25
1.05
1.22
1.044
1.21
79,700
1.21
YYGH
2024-09-26
1.17
1.35
1.17
1.27
118,700
1.27
YYGH
2024-09-27
1.199
1.31
1.199
1.3
35,300
1.3
YYGH
2024-09-30
1.27
1.35
1.18
1.18
32,800
1.18
YYGH
2024-10-01
1.102
1.35
1.01
1.17
70,300
1.17
YYGH
2024-10-02
1.2
1.23
1.16
1.2
15,500
1.2
YYGH
2024-10-03
1.21
1.21
1.18
1.2
4,600
1.2
YYGH
2024-10-04
1.29
1.29
1.16
1.2
35,900
1.2
YYGH
2024-10-07
1.2
1.275
1.2
1.21
14,900
1.21
YYGH
2024-10-08
1.11
1.22
1.11
1.22
8,800
1.22
YYGH
2024-10-09
1.19
1.19
1.12
1.17
9,900
1.17
YYGH
2024-10-10
1.22
1.22
1.12
1.17
23,500
1.17
YYGH
2024-10-11
1.18
1.21
1.11
1.17
12,700
1.17
YYGH
2024-10-14
1.12
1.25
1.12
1.175
39,200
1.175
YYGH
2024-10-15
1.25
1.25
1.12
1.164
4,700
1.164
YYGH
2024-10-16
1.171
1.23
1.171
1.215
5,300
1.215
YYGH
2024-10-17
1.205
1.23
1.188
1.19
22,200
1.19
YYGH
2024-10-18
1.19
1.315
1.19
1.3
31,600
1.3
YYGH
2024-10-21
1.27
1.284
1.14
1.25
17,600
1.25
YYGH
2024-10-22
1.149
1.25
1.14
1.25
11,100
1.25
YYGH
2024-10-23
1.219
1.219
1.11
1.2
12,800
1.2
YYGH
2024-10-24
1.21
1.21
1.14
1.15
11,000
1.15
YYGH
2024-10-25
1.14
1.16
1.14
1.15
2,300
1.15
YYGH
2024-10-28
1.172
1.23
1.15
1.15
13,400
1.15
YYGH
2024-10-29
1.15
1.15
1.15
1.15
0
1.15
YYGH
2024-10-30
1.21
1.28
1.16
1.24
12,500
1.24
YYGH
2024-10-31
1.275
1.45
1.27
1.45
89,500
1.45
YYGH
2024-11-01
1.395
1.76
1.392
1.6
149,900
1.6
YYGH
2024-11-04
1.79
1.79
1.555
1.62
49,800
1.62
YYGH
2024-11-05
1.646
1.68
1.565
1.68
34,400
1.68
YYGH
2024-11-06
1.78
1.82
1.615
1.81
69,600
1.81
YYGH
2024-11-07
1.82
1.92
1.8
1.81
54,500
1.81
YYGH
2024-11-08
1.89
1.89
1.75
1.85
25,000
1.85
YYGH
2024-11-11
1.9
1.95
1.786
1.95
18,000
1.95
YYGH
2024-11-12
1.85
2.08
1.83
2.08
154,200
2.08
YYGH
2024-11-13
2.02
2.05
1.95
2.02
58,300
2.02
YYGH
2024-11-14
1.98
2.02
1.85
1.95
52,900
1.95
YYGH
2024-11-15
1.81
1.81
1.654
1.74
122,200
1.74
YYGH
2024-11-18
1.65
1.84
1.65
1.84
22,600
1.84
YYGH
2024-11-19
1.86
1.86
1.76
1.83
68,500
1.83
YYGH
2024-11-20
1.79
2
1.79
1.9
53,200
1.9
YYGH
2024-11-21
1.9
1.92
1.84
1.92
23,500
1.92
YYGH
2024-11-22
1.95
2.025
1.9
1.975
45,500
1.975
YYGH
2024-11-25
1.97
1.97
1.79
1.85
38,000
1.85
YYGH
2024-11-26
1.94
1.98
1.88
1.92
27,500
1.92
YYGH
2024-11-27
1.918
1.97
1.82
1.82
37,200
1.82
YYGH
2024-11-29
1.875
1.93
1.85
1.87
32,600
1.87
YYGH
2024-12-02
1.91
1.99
1.91
1.92
13,000
1.92
YYGH
2024-12-03
1.99
1.99
1.87
1.88
20,300
1.88
YYGH
2024-12-04
1.919
1.925
1.86
1.87
23,600
1.87
YYGH
2024-12-05
1.88
1.94
1.83
1.83
12,900
1.83
YYGH
2024-12-06
1.9
1.94
1.68
1.9
45,000
1.9
YYGH
2024-12-09
1.68
1.95
1.68
1.92
14,200
1.92
YYGH
2024-12-10
1.91
1.93
1.88
1.92
4,400
1.92
YYGH
2024-12-11
1.91
1.97
1.91
1.97
15,500
1.97
YYGH
2024-12-12
1.96
2.04
1.87
1.93
105,300
1.93
YYGH
2024-12-13
1.91
1.96
1.813
1.96
8,800
1.96
YYGH
2024-12-16
1.92
1.96
1.91
1.95
30,000
1.95
YYGH
2024-12-17
1.99
2.003
1.81
1.98
24,400
1.98
YYGH
2024-12-18
1.89
1.9
1.89
1.9
1,700
1.9
YYGH
2024-12-19
1.85
1.96
1.85
1.96
9,000
1.96
YYGH
2024-12-20
1.829
1.94
1.829
1.94
3,100
1.94
YYGH
2024-12-23
1.95
1.96
1.94
1.95
1,700
1.95
YYGH
2024-12-24
1.93
2.07
1.85
1.92
193,000
1.92
YYGH
2024-12-26
1.89
1.99
1.86
1.86
10,900
1.86