Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-09-18 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
2022-07-06
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
ZETA
2022-07-21
5.4
5.55
5.295
5.54
744,000
5.54
ZETA
2022-07-22
5.55
5.55
5.12
5.26
686,200
5.26
ZETA
2022-07-25
5.23
5.345
5.07
5.31
571,100
5.31
ZETA
2022-07-26
5.25
5.25
4.805
4.82
568,800
4.82
ZETA
2022-07-27
4.92
5.35
4.9
5.29
624,200
5.29
ZETA
2022-07-28
5.23
5.3
4.99
5.17
482,200
5.17
ZETA
2022-07-29
5.17
5.57
5.03
5.35
1,024,700
5.35
ZETA
2022-08-01
5.12
5.7
5.01
5.5
967,900
5.5
ZETA
2022-08-02
5.34
5.55
5.26
5.51
1,071,700
5.51
ZETA
2022-08-03
5.6
6.24
5.5
6.22
1,311,900
6.22
ZETA
2022-08-04
7.15
7.4
6.56
6.7
3,509,900
6.7
ZETA
2022-08-05
6.39
7.2
6.39
6.89
1,404,300
6.89
ZETA
2022-08-08
6.88
7.08
6.79
7.01
1,561,900
7.01
ZETA
2022-08-09
6.85
6.9
6.59
6.63
2,102,600
6.63
ZETA
2022-08-10
6.73
7.2
6.68
7.09
2,133,300
7.09
ZETA
2022-08-11
7.19
7.5
7.03
7.16
915,200
7.16
ZETA
2022-08-12
7.3
7.685
7.175
7.58
1,296,700
7.58
ZETA
2022-08-15
7.46
7.605
6.89
7.14
936,200
7.14
ZETA
2022-08-16
7.06
7.45
6.98
7.35
948,400
7.35
ZETA
2022-08-17
7.13
7.255
6.98
7.12
938,000
7.12
ZETA
2022-08-18
7.03
7.24
6.92
6.97
1,064,200
6.97
ZETA
2022-08-19
6.86
6.86
6.36
6.46
1,014,400
6.46
ZETA
2022-08-22
6.27
6.46
6.22
6.3
676,900
6.3
ZETA
2022-08-23
6.36
6.59
6.29
6.35
833,700
6.35
ZETA
2022-08-24
6.41
6.7
6.35
6.45
1,006,100
6.45
ZETA
2022-08-25
6.62
6.915
6.597
6.8
2,190,400
6.8
ZETA
2022-08-26
6.75
6.82
6.25
6.48
1,836,000
6.48
ZETA
2022-08-29
6.3
6.96
6.3
6.91
1,535,700
6.91
ZETA
2022-08-30
6.92
7.15
6.815
6.98
1,711,800
6.98
ZETA
2022-08-31
6.95
7.135
6.92
7
3,832,800
7
ZETA
2022-09-01
6.8
6.97
6.06
6.29
2,159,400
6.29
ZETA
2022-09-02
6.32
6.64
6.23
6.39
1,250,600
6.39
ZETA
2022-09-06
6.54
7.095
6.48
7
2,079,700
7
ZETA
2022-09-07
6.92
7.13
6.92
7.01
1,293,700
7.01
ZETA
2022-09-08
6.85
7.47
6.82
7.44
1,260,400
7.44
ZETA
2022-09-09
7.5
7.86
7.475
7.66
1,656,000
7.66
ZETA
2022-09-12
7.73
7.985
7.715
7.9
1,377,800
7.9
ZETA
2022-09-13
7.4
7.85
7.17
7.71
1,543,600
7.71
ZETA
2022-09-14
7.72
7.895
7.609
7.79
1,134,700
7.79
ZETA
2022-09-15
7.55
7.81
7
7.02
1,968,400
7.02
ZETA
2022-09-16
6.8
6.92
6.52
6.73
16,505,500
6.73
ZETA
2022-09-19
6.49
6.74
6.49
6.58
1,002,300
6.58
ZETA
2022-09-20
6.47
6.61
6.315
6.38
793,700
6.38
ZETA
2022-09-21
6.4
6.77
6.26
6.48
1,309,400
6.48
ZETA
2022-09-22
6.39
6.51
5.955
6.16
1,479,700
6.16
ZETA
2022-09-23
6.01
6.15
5.78
6.08
1,424,500
6.08
ZETA
2022-09-26
6.07
6.56
6.07
6.16
1,276,600
6.16
ZETA
2022-09-27
6.32
6.44
6.2
6.4
847,600
6.4
ZETA
2022-09-28
6.56
6.98
6.36
6.81
1,114,700
6.81
ZETA
2022-09-29
6.6
6.79
6.34
6.53
905,000
6.53
ZETA
2022-09-30
6.43
6.815
6.43
6.61
1,100,800
6.61
ZETA
2022-10-03
6.7
6.76
6.365
6.68
1,245,100
6.68
ZETA
2022-10-04
6.88
7.35
6.72
7.32
1,392,700
7.32
ZETA
2022-10-05
7.12
7.45
7.112
7.41
559,900
7.41
ZETA
2022-10-06
7.41
7.67
7.255
7.35
599,100
7.35
ZETA
2022-10-07
7.16
7.41
6.975
7.04
1,096,100
7.04
ZETA
2022-10-10
7.07
7.089
6.8
6.89
867,900
6.89
ZETA
2022-10-11
6.8
6.92
6.32
6.77
1,260,600
6.77
ZETA
2022-10-12
6.76
7.01
6.625
6.98
693,000
6.98
ZETA
2022-10-13
6.67
7.41
6.36
7.19
1,107,800
7.19
ZETA
2022-10-14
7.3
7.38
6.7
6.72
647,700
6.72
ZETA
2022-10-17
6.92
7.51
6.92
7.21
1,190,100
7.21
ZETA
2022-10-18
7.41
7.574
6.92
7.06
1,571,700
7.06
ZETA
2022-10-19
7.04
7.37
6.93
7.36
894,500
7.36
ZETA
2022-10-20
7.33
7.7
7.3
7.47
847,600
7.47
ZETA
2022-10-21
7.44
7.72
7.21
7.64
792,500
7.64
ZETA
2022-10-24
7.58
7.68
7.125
7.64
1,629,900
7.64
ZETA
2022-10-25
7.74
8.06
7.595
7.99
1,997,600
7.99
ZETA
2022-10-26
7.9
8.16
7.65
7.79
1,519,200
7.79
ZETA
2022-10-27
7.87
8.14
7.78
8.03
1,419,300
8.03
ZETA
2022-10-28
7.89
8.31
7.825
8.28
1,817,500
8.28
ZETA
2022-10-31
8.2
8.46
7.91
8.34
1,838,800
8.34
ZETA
2022-11-01
8.5
8.86
8.31
8.37
2,205,300
8.37
ZETA
2022-11-02
8.41
8.8
7.77
8.06
2,448,100
8.06
ZETA
2022-11-03
8.1
8.59
8.07
8.58
2,314,100
8.58
ZETA
2022-11-04
8.74
8.77
8.03
8.3
1,334,400
8.3
ZETA
2022-11-07
8.24
8.3
7.83
8.17
1,376,200
8.17
ZETA
2022-11-08
8.27
8.45
7.96
8.28
1,488,000
8.28
ZETA
2022-11-09
8.2
8.2
7.84
7.9
614,100
7.9
ZETA
2022-11-10
8.31
8.53
8.25
8.48
1,243,200
8.48
ZETA
2022-11-11
8.6
8.86
8.36
8.77
1,332,500
8.77
ZETA
2022-11-14
8.65
9.04
8.48
8.93
1,375,400
8.93
ZETA
2022-11-15
9.06
9.235
8.65
8.66
749,600
8.66
ZETA
2022-11-16
8.54
8.82
8.5
8.76
736,500
8.76
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