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
2023-02-01
9.14
9.535
9.14
9.38
1,355,600
9.38
ZETA
2023-02-02
9.47
10.21
9.36
10.06
1,491,300
10.06
ZETA
2023-02-03
9.85
10.35
9.69
9.8
1,007,200
9.8
ZETA
2023-02-06
9.64
9.72
9.16
9.33
610,100
9.33
ZETA
2023-02-07
9.29
9.67
9.1
9.65
918,000
9.65
ZETA
2023-02-08
9.5
9.78
9.49
9.68
621,600
9.68
ZETA
2023-02-09
9.76
9.76
9.03
9.04
1,260,500
9.04
ZETA
2023-02-10
8.95
8.95
8.64
8.73
816,200
8.73
ZETA
2023-02-13
8.73
9.65
8.54
9.62
1,190,100
9.62
ZETA
2023-02-14
9.55
9.85
9.38
9.76
1,126,500
9.76
ZETA
2023-02-15
9.8
10.48
9.71
10.23
1,463,100
10.23
ZETA
2023-02-16
9.96
10.01
9.66
9.75
688,300
9.75
ZETA
2023-02-17
9.75
9.75
9.44
9.52
636,400
9.52
ZETA
2023-02-21
9.26
9.44
9.08
9.09
604,300
9.09
ZETA
2023-02-22
9.22
9.34
9.11
9.2
852,100
9.2
ZETA
2023-02-23
9.435
9.46
9.04
9.06
716,900
9.06
ZETA
2023-02-24
9.8
10.75
9.6
10.7
5,678,800
10.7
ZETA
2023-02-27
10.74
11.28
10.62
10.92
4,431,900
10.92
ZETA
2023-02-28
10.89
10.9
10.44
10.61
1,983,400
10.61
ZETA
2023-03-01
10.62
10.62
10.17
10.19
1,468,100
10.19
ZETA
2023-03-02
10.07
10.67
10
10.47
862,300
10.47
ZETA
2023-03-03
10.55
11.03
10.49
11.02
1,262,300
11.02
ZETA
2023-03-06
11.02
11.12
10.76
10.84
846,100
10.84
ZETA
2023-03-07
10.84
11.03
10.75
10.94
1,042,400
10.94
ZETA
2023-03-08
10.93
11.14
10.83
10.92
1,279,700
10.92
ZETA
2023-03-09
10.96
10.96
10.552
10.58
963,400
10.58
ZETA
2023-03-10
10.54
10.67
10.16
10.23
719,300
10.23
ZETA
2023-03-13
10.13
10.48
10.04
10.15
790,300
10.15
ZETA
2023-03-14
10.44
10.603
10.22
10.33
883,800
10.33
ZETA
2023-03-15
10.15
10.265
9.94
10.24
1,205,700
10.24
ZETA
2023-03-16
10.03
10.415
9.74
10.34
1,348,400
10.34
ZETA
2023-03-17
10.25
10.49
9.79
9.85
1,651,800
9.85
ZETA
2023-03-20
9.86
9.89
9.42
9.54
916,000
9.54
ZETA
2023-03-21
9.7
10.17
9.61
10.09
985,100
10.09
ZETA
2023-03-22
10.06
10.518
9.9
10.22
1,543,800
10.22
ZETA
2023-03-23
10.3
10.63
10.075
10.13
880,600
10.13
ZETA
2023-03-24
10.12
10.27
10.01
10.25
853,900
10.25
ZETA
2023-03-27
10.27
10.44
10.2
10.37
714,000
10.37
ZETA
2023-03-28
10.4
10.5
10.28
10.42
701,100
10.42
ZETA
2023-03-29
10.5
10.59
10.32
10.51
701,900
10.51
ZETA
2023-03-30
10.66
10.74
10.485
10.55
491,200
10.55
ZETA
2023-03-31
10.55
10.94
10.4
10.83
925,100
10.83
ZETA
2023-04-03
10.75
10.905
10.495
10.82
1,014,100
10.82
ZETA
2023-04-04
10.89
10.95
10.66
10.71
757,800
10.71
ZETA
2023-04-05
10.57
10.57
9.595
9.92
1,176,800
9.92
ZETA
2023-04-06
9.89
10.2
9.775
10.19
490,400
10.19
ZETA
2023-04-10
9.99
10.245
9.82
10.19
1,332,900
10.19
ZETA
2023-04-11
10.08
10.14
9.71
9.87
747,700
9.87
ZETA
2023-04-12
10.31
10.5
9.81
9.82
1,017,800
9.82
ZETA
2023-04-13
9.91
10.27
9.91
10.24
731,200
10.24
ZETA
2023-04-14
10.26
10.355
10.03
10.2
496,000
10.2
ZETA
2023-04-17
10.24
10.6
10.22
10.49
936,000
10.49
ZETA
2023-04-18
10.55
10.71
10.34
10.34
1,009,600
10.34
ZETA
2023-04-19
10.36
10.47
10.22
10.26
569,800
10.26
ZETA
2023-04-20
10.14
10.56
10.06
10.18
750,200
10.18
ZETA
2023-04-21
10.12
10.39
10.03
10.38
766,400
10.38
ZETA
2023-04-24
10.3
10.42
10.12
10.17
507,700
10.17
ZETA
2023-04-25
10.05
10.05
9.615
9.64
715,500
9.64
ZETA
2023-04-26
9.82
9.99
9.695
9.75
607,100
9.75
ZETA
2023-04-27
9.79
9.98
9.535
9.88
1,280,200
9.88
ZETA
2023-04-28
9.87
10.22
9.55
9.71
1,549,300
9.71
ZETA
2023-05-01
9.71
9.96
9.58
9.93
1,083,300
9.93
ZETA
2023-05-02
9.85
9.855
9.21
9.24
1,208,600
9.24
ZETA
2023-05-03
9.24
9.415
9.11
9.23
1,437,800
9.23
ZETA
2023-05-04
9.18
9.39
8.79
9.18
2,538,500
9.18
ZETA
2023-05-05
9.09
9.13
7.955
8.34
2,818,500
8.34
ZETA
2023-05-08
8.36
8.43
8.03
8.27
1,091,600
8.27
ZETA
2023-05-09
8.2
8.35
8.03
8.25
1,252,800
8.25
ZETA
2023-05-10
8.31
8.525
8.25
8.4
951,900
8.4
ZETA
2023-05-11
8.31
8.36
8.085
8.29
850,900
8.29
ZETA
2023-05-12
8.3
8.33
8.05
8.13
950,700
8.13
ZETA
2023-05-15
8.14
8.395
8.08
8.21
1,612,200
8.21
ZETA
2023-05-16
8.14
8.345
8.08
8.08
1,628,000
8.08
ZETA
2023-05-17
8.09
8.275
7.89
8.22
2,287,000
8.22
ZETA
2023-05-18
8.38
8.475
8.18
8.25
1,289,300
8.25
ZETA
2023-05-19
8.25
8.395
8.075
8.29
1,008,600
8.29
ZETA
2023-05-22
8.33
8.79
8.205
8.62
1,200,900
8.62
ZETA
2023-05-23
8.6
9.08
8.595
8.84
1,100,000
8.84
ZETA
2023-05-24
8.69
8.78
8.5
8.58
1,083,200
8.58
ZETA
2023-05-25
8.67
8.74
8.56
8.61
1,081,700
8.61
ZETA
2023-05-26
8.63
8.99
8.625
8.81
979,000
8.81
ZETA
2023-05-30
8.95
9.1
8.67
8.79
885,300
8.79
ZETA
2023-05-31
8.7
9.03
8.61
9.02
3,707,400
9.02
ZETA
2023-06-01
8.88
8.99
8.61
8.86
983,400
8.86
ZETA
2023-06-02
8.96
9.03
8.775
8.96
914,800
8.96
ZETA
2023-06-05
8.93
8.98
8.68
8.83
635,700
8.83
ZETA
2023-06-06
8.75
9.24
8.725
9.15
823,900
9.15
ZETA
2023-06-07
9.25
9.38
8.843
8.89
901,200
8.89
ZETA
2023-06-08
8.88
8.975
8.735
8.97
767,300
8.97
ZETA
2023-06-09
9
9.13
8.895
8.92
725,100
8.92
ZETA
2023-06-12
8.97
9.165
8.929
9.13
596,000
9.13
ZETA
2023-06-13
9.2
9.3
9.01
9.3
811,200
9.3
ZETA
2023-06-14
9.24
9.28
8.92
9.03
850,500
9.03
ZETA
2023-06-15
8.99
9.17
8.85
9.13
1,112,100
9.13
ZETA
2023-06-16
9.25
9.29
9
9.05
1,321,700
9.05
ZETA
2023-06-20
8.93
9.02
8.68
8.84
741,000
8.84
ZETA
2023-06-21
8.84
8.895
8.5
8.5
886,200
8.5
ZETA
2023-06-22
8.45
8.675
8.36
8.59
716,400
8.59
ZETA
2023-06-23
8.43
8.58
8.43
8.48
3,866,100
8.48
ZETA
2023-06-26
8.45
8.645
8.29
8.29
708,800
8.29