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
2021-11-19
8.7
8.7
8.37
8.44
275,000
8.44
ZETA
2021-11-22
8.32
8.47
7.98
8.29
371,800
8.29
ZETA
2021-11-23
8.26
8.36
7.98
8.28
240,700
8.28
ZETA
2021-11-24
8.13
8.65
8.01
8.55
160,300
8.55
ZETA
2021-11-26
8.42
8.42
8.19
8.35
126,700
8.35
ZETA
2021-11-29
8.43
8.43
8.12
8.29
280,800
8.29
ZETA
2021-11-30
8.27
8.547
8.19
8.33
240,900
8.33
ZETA
2021-12-01
8.48
8.48
7.75
7.9
477,200
7.9
ZETA
2021-12-02
8.31
8.31
7.82
8.18
317,200
8.18
ZETA
2021-12-03
8.23
8.28
7.4
7.6
546,400
7.6
ZETA
2021-12-06
7.75
8.07
7.38
7.91
269,400
7.91
ZETA
2021-12-07
8.09
8.83
8.065
8.79
332,300
8.79
ZETA
2021-12-08
8.8
8.95
8.556
8.88
183,600
8.88
ZETA
2021-12-09
8.81
8.979
8.44
8.46
212,800
8.46
ZETA
2021-12-10
8.59
8.79
8.4
8.45
166,400
8.45
ZETA
2021-12-13
8.36
8.538
8.24
8.5
224,700
8.5
ZETA
2021-12-14
8.32
8.59
8.305
8.52
344,000
8.52
ZETA
2021-12-15
8.52
8.55
7.85
8.15
280,700
8.15
ZETA
2021-12-16
8.19
8.2
7.77
7.78
277,900
7.78
ZETA
2021-12-17
7.7
8.27
7.4
8.15
399,100
8.15
ZETA
2021-12-20
8.05
8.18
7.81
7.88
163,100
7.88
ZETA
2021-12-21
7.93
8.52
7.89
8.36
327,000
8.36
ZETA
2021-12-22
8.3
8.415
8.09
8.27
170,100
8.27
ZETA
2021-12-23
8.32
8.65
8.14
8.4
297,300
8.4
ZETA
2021-12-27
8.32
8.79
8.27
8.46
353,900
8.46
ZETA
2021-12-28
8.5
8.67
7.98
8.02
148,200
8.02
ZETA
2021-12-29
8.01
8.13
7.88
8.03
166,400
8.03
ZETA
2021-12-30
8
8.53
8
8.22
146,700
8.22
ZETA
2021-12-31
8.19
8.67
8.19
8.42
228,800
8.42
ZETA
2022-01-03
8.46
8.79
8.33
8.66
132,500
8.66
ZETA
2022-01-04
8.71
8.8
8.32
8.56
234,000
8.56
ZETA
2022-01-05
8.46
8.46
7.87
8.03
364,700
8.03
ZETA
2022-01-06
7.95
8.174
7.87
8.03
241,600
8.03
ZETA
2022-01-07
7.98
8.21
7.83
8.02
118,400
8.02
ZETA
2022-01-10
7.97
8.25
7.8
8.16
192,700
8.16
ZETA
2022-01-11
8.16
8.81
8.16
8.71
283,600
8.71
ZETA
2022-01-12
8.77
9.07
8.494
8.51
225,100
8.51
ZETA
2022-01-13
8.57
8.77
8.54
8.66
346,800
8.66
ZETA
2022-01-14
8.55
8.66
8.29
8.61
201,600
8.61
ZETA
2022-01-18
8.42
8.68
8
8.07
291,300
8.07
ZETA
2022-01-19
8.2
8.35
8.065
8.19
301,200
8.19
ZETA
2022-01-20
8.28
8.75
8.27
8.43
251,600
8.43
ZETA
2022-01-21
8.29
8.39
7.99
8.05
295,500
8.05
ZETA
2022-01-24
7.9
8.07
7.36
8.01
806,700
8.01
ZETA
2022-01-25
7.83
7.98
7.6
7.84
199,800
7.84
ZETA
2022-01-26
8.04
8.21
7.72
7.78
334,300
7.78
ZETA
2022-01-27
7.92
8.21
7.71
7.73
176,100
7.73
ZETA
2022-01-28
7.73
8.42
7.57
8.36
327,400
8.36
ZETA
2022-01-31
8.34
9.38
8.34
9.26
892,200
9.26
ZETA
2022-02-01
9.22
9.8
9
9.65
545,300
9.65
ZETA
2022-02-02
9.66
9.99
9.491
9.96
397,500
9.96
ZETA
2022-02-03
9.69
10.03
9.41
9.47
274,000
9.47
ZETA
2022-02-04
9.42
9.93
9.16
9.88
230,000
9.88
ZETA
2022-02-07
10.04
10.79
9.92
10.39
1,296,800
10.39
ZETA
2022-02-08
10.29
10.78
10.15
10.43
379,900
10.43
ZETA
2022-02-09
10.53
11.49
10.53
11.3
730,000
11.3
ZETA
2022-02-10
11.08
12.21
11.08
11.87
812,800
11.87
ZETA
2022-02-11
11.84
12.13
10.87
11.29
738,600
11.29
ZETA
2022-02-14
11.2
11.92
11.12
11.43
363,800
11.43
ZETA
2022-02-15
11.68
12.1
11.54
11.89
436,900
11.89
ZETA
2022-02-16
11.94
12.084
11.415
11.77
333,900
11.77
ZETA
2022-02-17
11.61
12.02
11.46
11.6
343,400
11.6
ZETA
2022-02-18
11.55
11.93
10.94
11.09
578,900
11.09
ZETA
2022-02-22
10.94
11.5
10.72
11.31
800,900
11.31
ZETA
2022-02-23
11.43
11.58
9.82
10.13
866,100
10.13
ZETA
2022-02-24
9.83
12.05
9.73
11.95
2,182,000
11.95
ZETA
2022-02-25
11.96
12.8
11.561
12.42
999,300
12.42
ZETA
2022-02-28
12.35
13.09
12.21
13.01
742,500
13.01
ZETA
2022-03-01
12.09
12.1
10.35
10.42
3,259,400
10.42
ZETA
2022-03-02
10.42
11.315
10.1
11.04
1,356,100
11.04
ZETA
2022-03-03
11.13
11.73
10.81
11.56
860,100
11.56
ZETA
2022-03-04
11.43
11.6
10.74
11.03
672,300
11.03
ZETA
2022-03-07
11.17
11.66
10.53
10.84
1,488,000
10.84
ZETA
2022-03-08
10.53
10.91
9.83
10.52
1,324,500
10.52
ZETA
2022-03-09
10.75
11.39
10.65
10.72
993,700
10.72
ZETA
2022-03-10
10.43
11.49
10.4
11.45
1,313,100
11.45
ZETA
2022-03-11
11.51
11.74
10.81
10.83
955,300
10.83
ZETA
2022-03-14
10.75
11.41
10.35
10.5
1,341,900
10.5
ZETA
2022-03-15
10.62
10.8
9.96
10.04
1,162,300
10.04
ZETA
2022-03-16
10.12
11.04
10.115
10.89
2,710,200
10.89
ZETA
2022-03-17
10.77
11.48
10.755
11.35
2,272,900
11.35
ZETA
2022-03-18
11.13
11.34
10.31
10.35
2,653,500
10.35
ZETA
2022-03-21
10.36
10.555
10.02
10.1
2,124,100
10.1
ZETA
2022-03-22
10.2
10.64
10.2
10.45
2,048,900
10.45
ZETA
2022-03-23
10.27
10.83
10.11
10.71
619,200
10.71
ZETA
2022-03-24
10.71
11.14
10.28
10.98
630,900
10.98
ZETA
2022-03-25
11.05
11.16
10.7
10.92
399,600
10.92
ZETA
2022-03-28
10.83
11.34
10.83
11.32
522,200
11.32
ZETA
2022-03-29
11.43
12.29
11.42
12.19
721,100
12.19
ZETA
2022-03-30
12.17
12.42
11.7
11.95
990,400
11.95
ZETA
2022-03-31
11.91
12.78
11.91
12.75
986,100
12.75
ZETA
2022-04-01
12.78
12.9
12.029
12.35
1,406,500
12.35
ZETA
2022-04-04
12.39
13.03
12.39
13.03
765,900
13.03
ZETA
2022-04-05
13.04
13.09
12.2
12.4
398,300
12.4
ZETA
2022-04-06
12.22
12.92
11.65
12.1
1,637,000
12.1
ZETA
2022-04-07
12.7
13.45
12.43
13.31
1,763,500
13.31
ZETA
2022-04-08
13.35
13.46
12.78
13.31
829,800
13.31
ZETA
2022-04-11
13.23
13.23
12.43
12.6
1,000,800
12.6
ZETA
2022-04-12
12.83
13.15
12.66
12.86
901,700
12.86
ZETA
2022-04-13
12.9
13.31
12.61
13.07
1,114,700
13.07