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
⌀
XYF
2023-07-31
4.62
5
4.6
5
114,400
4.373133
XYF
2023-08-01
5
5
4.73
4.81
15,400
4.206954
XYF
2023-08-02
4.81
4.95
4.69
4.79
28,000
4.189462
XYF
2023-08-03
4.86
4.9
4.72
4.88
36,500
4.268178
XYF
2023-08-04
4.87
4.97
4.65
4.77
19,200
4.171969
XYF
2023-08-07
4.6
4.93
4.6
4.72
37,200
4.128237
XYF
2023-08-08
4.79
4.79
4.7
4.79
2,400
4.189462
XYF
2023-08-09
4.89
4.89
4.6
4.61
11,700
4.032029
XYF
2023-08-10
4.69
4.7
4.51
4.6
44,000
4.023283
XYF
2023-08-11
4.67
4.67
4.3
4.38
5,800
3.830864
XYF
2023-08-14
4.25
4.37
4.2
4.23
23,800
3.69967
XYF
2023-08-15
4.23
4.43
4.1
4.13
22,400
3.612208
XYF
2023-08-16
4.11
4.22
3.9
3.95
19,500
3.454775
XYF
2023-08-17
3.86
4.13
3.53
3.96
10,200
3.463521
XYF
2023-08-18
3.83
3.85
3.8
3.8
2,200
3.323581
XYF
2023-08-21
3.67
3.84
3.67
3.78
12,700
3.306088
XYF
2023-08-22
3.79
3.97
3.75
3.92
7,700
3.428536
XYF
2023-08-23
3.91
4.07
3.89
4.06
10,500
3.550984
XYF
2023-08-24
3.87
3.99
3.81
3.83
7,100
3.34982
XYF
2023-08-25
3.76
4.07
3.76
4.07
7,600
3.55973
XYF
2023-08-28
4.17
4.44
4.15
4.4
51,700
3.848357
XYF
2023-08-29
4.68
4.68
4.32
4.47
15,300
3.90958
XYF
2023-08-30
4.35
4.5
4.26
4.5
21,300
3.93582
XYF
2023-08-31
4.48
4.48
4.19
4.3
63,500
3.760894
XYF
2023-09-01
4.24
4.47
4.16
4.4
46,900
3.848357
XYF
2023-09-05
4.45
4.45
4.12
4.3
77,400
3.760894
XYF
2023-09-06
4.39
4.39
4.11
4.33
34,900
3.787133
XYF
2023-09-07
4.35
4.35
4.18
4.29
39,500
3.752148
XYF
2023-09-08
4.2
4.28
4.14
4.27
11,000
3.734656
XYF
2023-09-11
4.26
4.47
4.26
4.45
77,800
3.892088
XYF
2023-09-12
4.24
4.45
4.24
4.4
11,700
3.848357
XYF
2023-09-13
4.27
4.4
4.27
4.32
13,500
3.778387
XYF
2023-09-14
4.3
4.52
4.3
4.4
46,200
3.848357
XYF
2023-09-15
4.35
4.43
4.17
4.4
47,400
3.848357
XYF
2023-09-18
4.21
4.32
4.16
4.18
6,900
3.802868
XYF
2023-09-19
4.3
4.3
4.16
4.18
7,300
3.802868
XYF
2023-09-20
4.13
4.19
3.91
4.18
24,500
3.802868
XYF
2023-09-21
4.07
4.27
3.96
4.27
5,800
3.884748
XYF
2023-09-22
4.3
4.35
4.1
4.29
21,300
3.902944
XYF
2023-09-25
4.19
4.26
4.11
4.13
9,700
3.75738
XYF
2023-09-26
4.04
4.19
4.04
4.12
9,100
3.748281
XYF
2023-09-27
4.1
4.2
4.1
4.2
17,600
3.821064
XYF
2023-09-28
4.18
4.22
4.09
4.13
20,700
3.75738
XYF
2023-09-29
4.1
4.15
3.9
4.09
18,700
3.720988
XYF
2023-10-02
4.09
4.09
3.8
3.83
13,700
3.484446
XYF
2023-10-03
3.8
3.92
3.8
3.89
3,100
3.539033
XYF
2023-10-04
3.84
3.85
3.5
3.63
30,400
3.302491
XYF
2023-10-05
3.62
3.65
3.6
3.65
2,000
3.320686
XYF
2023-10-06
3.77
3.86
3.67
3.78
2,700
3.438957
XYF
2023-10-09
3.85
3.85
3.41
3.53
44,300
3.211513
XYF
2023-10-10
3.52
3.7
3.52
3.66
1,500
3.329784
XYF
2023-10-11
3.58
3.73
3.56
3.7
2,400
3.366175
XYF
2023-10-12
3.68
3.72
3.54
3.68
3,700
3.34798
XYF
2023-10-13
3.53
3.67
3.51
3.54
2,900
3.220611
XYF
2023-10-16
3.62
3.71
3.51
3.68
17,300
3.34798
XYF
2023-10-17
3.64
3.71
3.59
3.68
4,000
3.34798
XYF
2023-10-18
3.69
3.75
3.57
3.57
4,100
3.247904
XYF
2023-10-19
3.61
3.75
3.53
3.54
9,900
3.220611
XYF
2023-10-20
3.65
3.7
3.58
3.7
7,200
3.366175
XYF
2023-10-23
3.75
3.9
3.6
3.89
14,300
3.539033
XYF
2023-10-24
3.65
3.77
3.65
3.76
2,900
3.420762
XYF
2023-10-25
3.62
3.93
3.62
3.92
8,500
3.566326
XYF
2023-10-26
3.8
3.98
3.8
3.98
3,800
3.620913
XYF
2023-10-27
4
4.15
3.95
4.07
18,600
3.702793
XYF
2023-10-30
4.09
4.09
4.04
4.04
7,800
3.675499
XYF
2023-10-31
4.05
4.07
3.96
4.02
12,100
3.657304
XYF
2023-11-01
3.96
4.02
3.95
3.95
8,700
3.59362
XYF
2023-11-02
4.01
4.04
3.97
4.03
1,400
3.666402
XYF
2023-11-03
4.05
4.15
4.04
4.15
5,000
3.775575
XYF
2023-11-06
4.1
4.15
4.08
4.08
2,900
3.71189
XYF
2023-11-07
4.17
4.24
4.11
4.18
3,000
3.802868
XYF
2023-11-08
4.2
4.22
4.1
4.16
15,900
3.784672
XYF
2023-11-09
4.16
4.16
4.11
4.15
1,200
3.775575
XYF
2023-11-10
4.2
4.25
4.14
4.25
4,200
3.866553
XYF
2023-11-13
4.24
4.6
4.16
4.59
21,400
4.175877
XYF
2023-11-14
4.55
4.67
4.27
4.29
14,800
3.902944
XYF
2023-11-15
4.25
4.31
3.83
4.1
31,900
3.730086
XYF
2023-11-16
4.09
4.09
4.02
4.02
3,100
3.657304
XYF
2023-11-17
4.05
4.2
4
4.19
8,500
3.811966
XYF
2023-11-20
4.2
4.44
4.2
4.42
9,700
4.021214
XYF
2023-11-21
4.41
4.56
4.41
4.55
9,200
4.139486
XYF
2023-11-22
4.39
4.44
4.22
4.39
17,800
3.993921
XYF
2023-11-24
4.5
4.5
4.25
4.28
5,800
3.893846
XYF
2023-11-27
4.3
4.3
4.22
4.22
3,600
3.839259
XYF
2023-11-28
4.26
4.34
4.22
4.32
9,300
3.930237
XYF
2023-11-29
4.23
4.35
4.22
4.27
18,900
3.884748
XYF
2023-11-30
4.26
4.32
4.26
4.3
4,100
3.912041
XYF
2023-12-01
4.33
4.33
4.2
4.33
7,700
3.939334
XYF
2023-12-04
4.24
4.24
3.93
3.96
28,300
3.602717
XYF
2023-12-05
3.93
3.98
3.73
3.75
15,700
3.411664
XYF
2023-12-06
3.76
4
3.7
3.7
7,500
3.366175
XYF
2023-12-07
3.74
3.86
3.72
3.85
18,000
3.502641
XYF
2023-12-08
3.77
3.89
3.77
3.84
12,000
3.493544
XYF
2023-12-11
3.82
3.87
3.74
3.75
21,100
3.411664
XYF
2023-12-12
3.62
3.91
3.58
3.58
27,000
3.257002
XYF
2023-12-13
3.58
3.74
3.55
3.61
16,000
3.284295
XYF
2023-12-14
3.69
3.74
3.66
3.74
12,500
3.402566
XYF
2023-12-15
3.81
3.98
3.48
3.5
51,900
3.18422
XYF
2023-12-18
3.6
3.84
3.55
3.63
11,300
3.302491
XYF
2023-12-19
3.73
3.88
3.67
3.67
17,500
3.338882