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
⌀
XYF
2022-06-01
2.71
2.78
2.62
2.7
33,200
2.361492
XYF
2022-06-02
2.72
2.75
2.63
2.73
15,100
2.387731
XYF
2022-06-03
2.63
2.79
2.63
2.73
6,500
2.387731
XYF
2022-06-06
2.66
2.88
2.58
2.8
24,300
2.448954
XYF
2022-06-07
2.8
2.95
2.76
2.89
24,200
2.527671
XYF
2022-06-08
2.9
2.95
2.75
2.9
45,700
2.536417
XYF
2022-06-09
2.85
2.89
2.75
2.88
26,700
2.518924
XYF
2022-06-10
2.82
2.82
2.69
2.78
9,300
2.431462
XYF
2022-06-13
2.78
2.81
2.69
2.7
8,500
2.361492
XYF
2022-06-14
2.62
2.8
2.62
2.79
14,900
2.440208
XYF
2022-06-15
2.79
2.79
2.7
2.75
19,500
2.405223
XYF
2022-06-16
2.73
2.73
2.66
2.73
3,200
2.387731
XYF
2022-06-17
2.67
2.71
2.55
2.6
22,700
2.274029
XYF
2022-06-21
2.58
2.7
2.57
2.61
16,700
2.282775
XYF
2022-06-22
2.57
2.73
2.57
2.73
6,000
2.387731
XYF
2022-06-23
2.62
2.72
2.6
2.67
24,100
2.335253
XYF
2022-06-24
2.65
2.79
2.59
2.78
34,000
2.431462
XYF
2022-06-27
2.78
2.78
2.63
2.71
14,900
2.370238
XYF
2022-06-28
2.7
2.75
2.56
2.71
22,200
2.370238
XYF
2022-06-29
2.7
2.74
2.65
2.68
3,800
2.343999
XYF
2022-06-30
2.68
2.72
2.67
2.68
2,400
2.343999
XYF
2022-07-01
2.75
2.75
2.7
2.71
2,000
2.370238
XYF
2022-07-05
2.67
2.69
2.58
2.69
2,200
2.352745
XYF
2022-07-06
2.68
2.73
2.6
2.73
7,600
2.387731
XYF
2022-07-07
2.66
2.73
2.66
2.72
3,400
2.378984
XYF
2022-07-08
2.68
2.7
2.67
2.67
2,700
2.335253
XYF
2022-07-11
2.67
2.69
2.67
2.69
1,800
2.352745
XYF
2022-07-12
2.69
2.72
2.58
2.72
26,000
2.378984
XYF
2022-07-13
2.7
2.78
2.62
2.78
22,300
2.431462
XYF
2022-07-14
2.71
2.79
2.55
2.67
14,600
2.335253
XYF
2022-07-15
2.58
2.69
2.55
2.59
15,500
2.265283
XYF
2022-07-18
2.59
2.6
2.59
2.6
700
2.274029
XYF
2022-07-19
2.69
2.7
2.64
2.64
12,800
2.309014
XYF
2022-07-20
2.65
2.73
2.63
2.73
2,500
2.387731
XYF
2022-07-21
2.61
2.85
2.61
2.77
10,900
2.422716
XYF
2022-07-22
2.78
2.85
2.75
2.85
10,200
2.492686
XYF
2022-07-25
2.81
2.9
2.79
2.9
2,200
2.536417
XYF
2022-07-26
2.9
2.9
2.82
2.84
4,000
2.483939
XYF
2022-07-27
2.8
2.88
2.73
2.73
6,100
2.387731
XYF
2022-07-28
2.66
2.86
2.66
2.85
5,300
2.492686
XYF
2022-07-29
2.81
2.81
2.71
2.8
3,500
2.448954
XYF
2022-08-01
2.79
2.88
2.69
2.79
5,000
2.440208
XYF
2022-08-02
2.76
2.88
2.67
2.67
15,200
2.335253
XYF
2022-08-03
2.76
2.86
2.76
2.77
1,900
2.422716
XYF
2022-08-04
2.78
2.88
2.77
2.88
6,000
2.518924
XYF
2022-08-05
2.75
3
2.69
2.99
34,500
2.615134
XYF
2022-08-08
2.99
2.99
2.89
2.96
16,200
2.588895
XYF
2022-08-09
2.85
2.93
2.61
2.7
18,400
2.361492
XYF
2022-08-10
2.7
2.83
2.63
2.72
13,300
2.378984
XYF
2022-08-11
2.76
2.85
2.7
2.85
8,900
2.492686
XYF
2022-08-12
2.67
2.85
2.67
2.84
11,400
2.483939
XYF
2022-08-15
2.85
2.85
2.73
2.85
8,800
2.492686
XYF
2022-08-16
2.85
2.85
2.68
2.79
10,200
2.440208
XYF
2022-08-17
2.68
2.78
2.68
2.69
2,900
2.352745
XYF
2022-08-18
2.64
2.8
2.64
2.77
4,200
2.422716
XYF
2022-08-19
2.69
2.82
2.69
2.77
14,300
2.422716
XYF
2022-08-22
2.67
2.76
2.67
2.76
600
2.41397
XYF
2022-08-23
2.62
2.79
2.6
2.76
17,900
2.41397
XYF
2022-08-24
2.75
2.8
2.61
2.64
22,700
2.309014
XYF
2022-08-25
2.72
2.75
2.65
2.71
8,800
2.370238
XYF
2022-08-26
2.72
2.74
2.71
2.71
4,900
2.370238
XYF
2022-08-29
2.6
2.7
2.6
2.7
2,700
2.361492
XYF
2022-08-30
2.73
2.73
2.66
2.68
12,000
2.343999
XYF
2022-08-31
2.61
2.7
2.6
2.61
4,200
2.282775
XYF
2022-09-01
2.6
2.71
2.56
2.61
30,700
2.282775
XYF
2022-09-02
2.54
2.6
2.45
2.48
13,800
2.169074
XYF
2022-09-06
2.41
2.59
2.2
2.36
39,500
2.064119
XYF
2022-09-07
2.26
2.41
2.25
2.31
17,500
2.020387
XYF
2022-09-08
2.41
2.42
2.2
2.34
16,900
2.046626
XYF
2022-09-09
2.39
2.47
2.34
2.43
8,900
2.125343
XYF
2022-09-12
2.48
2.48
2.31
2.38
1,300
2.081611
XYF
2022-09-13
2.35
2.46
2.2
2.42
26,600
2.116596
XYF
2022-09-14
2.39
2.44
2.25
2.31
16,000
2.020387
XYF
2022-09-15
2.39
2.39
2.11
2.11
13,100
1.845462
XYF
2022-09-16
2.12
2.29
2
2
38,300
1.749253
XYF
2022-09-19
2.05
2.16
2
2.15
15,600
1.880447
XYF
2022-09-20
2.2
2.37
2.02
2.33
26,800
2.03788
XYF
2022-09-21
2.23
2.31
2.15
2.2
10,700
1.924178
XYF
2022-09-22
2.21
2.31
2.07
2.12
4,500
1.854208
XYF
2022-09-23
2.21
2.21
2.16
2.18
1,300
1.906686
XYF
2022-09-26
2.19
2.33
2.18
2.33
4,700
2.03788
XYF
2022-09-27
2.25
2.35
2.25
2.33
3,700
2.03788
XYF
2022-09-28
2.18
2.4
2.18
2.39
6,800
2.090358
XYF
2022-09-29
2.3
2.37
2.28
2.36
1,000
2.064119
XYF
2022-09-30
2.39
2.39
2.23
2.23
5,500
1.950417
XYF
2022-10-03
2.14
2.4
2.04
2.38
4,700
2.081611
XYF
2022-10-04
2.29
2.38
2.23
2.34
6,200
2.046626
XYF
2022-10-05
2.3
2.37
2.23
2.36
11,200
2.064119
XYF
2022-10-06
2.22
2.39
2.21
2.37
3,700
2.072865
XYF
2022-10-07
2.37
2.37
2.37
2.37
0
2.072865
XYF
2022-10-10
2.3
2.37
2.19
2.31
6,300
2.020387
XYF
2022-10-11
2.22
2.22
1.92
1.96
64,800
1.714268
XYF
2022-10-12
2.04
2.05
1.95
2
7,200
1.749253
XYF
2022-10-13
2
2.1
1.94
1.96
21,100
1.714268
XYF
2022-10-14
1.95
1.95
1.72
1.88
14,900
1.644298
XYF
2022-10-17
1.84
2
1.73
1.73
22,600
1.513104
XYF
2022-10-18
1.88
1.89
1.67
1.72
25,200
1.504358
XYF
2022-10-19
1.74
1.82
1.71
1.82
7,000
1.59182
XYF
2022-10-20
1.9
1.9
1.84
1.89
4,700
1.653044
XYF
2022-10-21
1.88
1.97
1.88
1.97
5,200
1.723014