Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-12-22 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
⌀
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
ZETA
2022-04-14
13.06
13.11
12.62
12.8
607,900
12.8
ZETA
2022-04-18
12.63
12.8
11.12
11.53
1,650,700
11.53
ZETA
2022-04-19
11.5
12.39
11.16
12.34
803,400
12.34
ZETA
2022-04-20
12.34
12.34
11.4
11.47
979,400
11.47
ZETA
2022-04-21
11.63
12.03
10.75
10.83
821,000
10.83
ZETA
2022-04-22
10.71
11.1
10.42
10.55
600,300
10.55
ZETA
2022-04-25
10.47
11.45
10.41
11.42
452,200
11.42
ZETA
2022-04-26
11.33
11.42
10.89
10.96
672,600
10.96
ZETA
2022-04-27
10.95
11.38
10.86
11.02
463,000
11.02
ZETA
2022-04-28
11.28
11.6
10.78
11.42
469,100
11.42
ZETA
2022-04-29
11.25
11.57
10.8
10.83
432,100
10.83
ZETA
2022-05-02
10.88
11.31
10.61
11
999,800
11
ZETA
2022-05-03
11.09
11.58
10.5
10.5
1,005,400
10.5
ZETA
2022-05-04
10.64
10.64
9.83
10.4
1,166,900
10.4
ZETA
2022-05-05
10.13
10.5
8.24
8.64
4,261,200
8.64
ZETA
2022-05-06
8.46
8.89
7.73
8.64
1,732,100
8.64
ZETA
2022-05-09
8.38
8.38
7.3
7.38
1,248,000
7.38
ZETA
2022-05-10
7.48
8.27
7.29
8.15
1,707,700
8.15
ZETA
2022-05-11
8.06
8.65
7.3
7.33
1,539,600
7.33
ZETA
2022-05-12
7.18
7.55
6.91
7.36
2,020,400
7.36
ZETA
2022-05-13
7.58
8.46
7.58
8.19
1,367,300
8.19
ZETA
2022-05-16
8.18
8.4
7.89
7.97
670,100
7.97
ZETA
2022-05-17
8.19
8.33
7.5
7.8
1,277,700
7.8
ZETA
2022-05-18
7.61
8.005
7.45
7.71
1,271,100
7.71
ZETA
2022-05-19
7.7
8.17
7.68
7.89
765,200
7.89
ZETA
2022-05-20
8.01
8.16
7.49
7.75
584,500
7.75
ZETA
2022-05-23
8
8.04
7.59
8.01
769,600
8.01
ZETA
2022-05-24
7.84
7.92
7.145
7.26
896,200
7.26
ZETA
2022-05-25
7.25
7.56
7.17
7.47
672,500
7.47
ZETA
2022-05-26
7.46
7.923
7.37
7.85
562,600
7.85
ZETA
2022-05-27
7.9
8.27
7.84
8.26
740,300
8.26
ZETA
2022-05-31
8.25
8.32
7.78
7.95
1,056,400
7.95
ZETA
2022-06-01
7.98
8.29
7.84
7.84
1,292,800
7.84
ZETA
2022-06-02
7.83
8.97
7.81
8.83
1,299,500
8.83
ZETA
2022-06-03
8.65
8.85
8.44
8.67
501,600
8.67
ZETA
2022-06-06
8.86
9.14
8.205
8.21
1,182,600
8.21
ZETA
2022-06-07
8.16
8.36
7.78
8.32
1,482,500
8.32
ZETA
2022-06-08
8.29
8.67
8.24
8.39
872,800
8.39
ZETA
2022-06-09
8.13
8.22
6.74
6.82
3,124,900
6.82
ZETA
2022-06-10
6.68
6.69
5.95
6.4
3,623,200
6.4
ZETA
2022-06-13
6.07
6.27
5.56
5.64
2,700,300
5.64
ZETA
2022-06-14
5.71
5.84
5.37
5.69
2,166,300
5.69
ZETA
2022-06-15
5.75
5.85
5.36
5.7
2,445,500
5.7
ZETA
2022-06-16
5.47
5.6
5.12
5.2
1,291,700
5.2
ZETA
2022-06-17
5.2
5.43
5.145
5.26
1,811,000
5.26
ZETA
2022-06-21
5.3
5.47
5.01
5.02
1,507,900
5.02
ZETA
2022-06-22
4.89
5.11
4.8
4.84
1,277,200
4.84
ZETA
2022-06-23
4.91
5.065
4.79
5.05
3,942,000
5.05
ZETA
2022-06-24
5.15
5.91
5.06
5.56
6,631,100
5.56
ZETA
2022-06-27
5.46
5.52
5.05
5.06
1,171,200
5.06
ZETA
2022-06-28
5.08
5.17
4.75
4.77
1,044,600
4.77
ZETA
2022-06-29
4.69
4.8
4.415
4.49
1,375,200
4.49
ZETA
2022-06-30
4.42
4.52
4.19
4.52
1,600,100
4.52
ZETA
2022-07-01
4.51
4.59
4.235
4.27
1,254,500
4.27
ZETA
2022-07-05
4.12
4.585
4.09
4.58
1,102,100
4.58
ZETA
2022-07-06
4.51
4.65
4.42
4.54
785,600
4.54
ZETA
2022-07-07
4.61
4.81
4.57
4.71
799,800
4.71
ZETA
2022-07-08
4.68
5.08
4.61
4.91
1,029,400
4.91
ZETA
2022-07-11
4.79
4.89
4.59
4.7
596,400
4.7
ZETA
2022-07-12
4.69
4.85
4.275
4.44
1,616,300
4.44
ZETA
2022-07-13
4.35
4.675
4.27
4.63
1,155,500
4.63
ZETA
2022-07-14
4.5
4.5
4.3
4.4
1,353,600
4.4
ZETA
2022-07-15
4.45
4.52
4.16
4.5
937,800
4.5
ZETA
2022-07-18
4.54
4.815
4.5
4.72
1,293,600
4.72
ZETA
2022-07-19
4.87
4.9
4.66
4.87
703,300
4.87
ZETA
2022-07-20
4.92
5.58
4.92
5.45
994,300
5.45