Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-17 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
2022-11-17
8.48
8.79
8.43
8.54
672,300
8.54
ZETA
2022-11-18
8.71
8.71
8.29
8.32
1,846,200
8.32
ZETA
2022-11-21
8.23
8.27
8.02
8.21
654,000
8.21
ZETA
2022-11-22
8.11
8.39
7.79
8.33
865,400
8.33
ZETA
2022-11-23
8.37
8.53
8.27
8.5
514,000
8.5
ZETA
2022-11-25
8.5
8.56
8.36
8.53
205,800
8.53
ZETA
2022-11-28
8.45
8.54
8.29
8.47
630,800
8.47
ZETA
2022-11-29
8.51
8.62
8.41
8.53
530,000
8.53
ZETA
2022-11-30
8.57
8.65
8.27
8.38
1,494,900
8.38
ZETA
2022-12-01
8.37
8.81
8.2
8.78
1,280,200
8.78
ZETA
2022-12-02
8.48
8.78
8.35
8.78
679,200
8.78
ZETA
2022-12-05
8.77
8.8
8.19
8.21
816,700
8.21
ZETA
2022-12-06
8.18
8.235
8.01
8.1
924,100
8.1
ZETA
2022-12-07
8.06
8.3
8.06
8.11
603,900
8.11
ZETA
2022-12-08
8.16
8.325
8.12
8.32
661,900
8.32
ZETA
2022-12-09
8.42
9.09
8.33
8.92
1,180,900
8.92
ZETA
2022-12-12
8.9
9.43
8.885
9.27
1,333,400
9.27
ZETA
2022-12-13
9.5
9.605
9.01
9.18
828,400
9.18
ZETA
2022-12-14
9.11
9.26
8.86
9.03
1,035,600
9.03
ZETA
2022-12-15
8.86
8.95
8.465
8.58
1,393,100
8.58
ZETA
2022-12-16
8.5
8.8
8.47
8.6
1,867,600
8.6
ZETA
2022-12-19
8.63
8.63
8.125
8.16
807,800
8.16
ZETA
2022-12-20
8.13
8.67
8.04
8.63
1,079,800
8.63
ZETA
2022-12-21
8.68
8.79
8.37
8.62
682,000
8.62
ZETA
2022-12-22
8.46
8.555
8.32
8.53
486,500
8.53
ZETA
2022-12-23
8.5
8.525
8.18
8.21
415,200
8.21
ZETA
2022-12-27
8.19
8.19
7.85
8.04
590,800
8.04
ZETA
2022-12-28
8.03
8.13
7.83
7.88
615,500
7.88
ZETA
2022-12-29
8
8.16
7.86
8.13
643,800
8.13
ZETA
2022-12-30
7.96
8.185
7.96
8.17
486,600
8.17
ZETA
2023-01-03
8.2
8.38
8.14
8.34
864,500
8.34
ZETA
2023-01-04
8.47
8.6
8.33
8.55
753,000
8.55
ZETA
2023-01-05
8.48
8.48
8.04
8.07
728,300
8.07
ZETA
2023-01-06
8.24
8.44
8.06
8.14
690,100
8.14
ZETA
2023-01-09
8.26
8.765
8.26
8.66
894,000
8.66
ZETA
2023-01-10
8.63
8.8
8.465
8.54
361,300
8.54
ZETA
2023-01-11
8.58
8.81
8.525
8.81
650,400
8.81
ZETA
2023-01-12
8.7
8.88
8.47
8.65
722,400
8.65
ZETA
2023-01-13
8.53
8.88
8.4
8.87
621,300
8.87
ZETA
2023-01-17
8.79
8.829
8.53
8.65
578,300
8.65
ZETA
2023-01-18
8.7
9
8.55
8.55
610,000
8.55
ZETA
2023-01-19
8.48
8.76
8.41
8.69
701,200
8.69
ZETA
2023-01-20
8.73
8.73
8.555
8.68
449,300
8.68
ZETA
2023-01-23
8.69
9.015
8.62
8.96
706,900
8.96
ZETA
2023-01-24
8.93
9.23
8.79
8.98
1,016,300
8.98
ZETA
2023-01-25
8.77
8.92
8.55
8.85
1,027,400
8.85
ZETA
2023-01-26
8.93
9.14
8.68
8.81
493,200
8.81
ZETA
2023-01-27
8.77
9.14
8.69
9.11
683,500
9.11
ZETA
2023-01-30
9
9.23
8.91
9.11
1,683,700
9.11
ZETA
2023-01-31
9.15
9.36
9.02
9.08
1,054,400
9.08
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