Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
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
2022-10-24
1.97
1.97
1.72
1.72
14,900
1.504358
XYF
2022-10-25
1.88
1.88
1.75
1.77
16,600
1.548089
XYF
2022-10-26
1.83
1.89
1.8
1.89
6,200
1.653044
XYF
2022-10-27
1.79
1.87
1.74
1.8
23,700
1.574328
XYF
2022-10-28
1.79
1.8
1.7
1.72
35,300
1.504358
XYF
2022-10-31
1.72
1.78
1.62
1.62
23,700
1.416895
XYF
2022-11-01
1.62
1.76
1.62
1.76
19,900
1.539343
XYF
2022-11-02
1.81
1.81
1.71
1.77
5,900
1.548089
XYF
2022-11-03
1.77
1.8
1.76
1.8
4,200
1.574328
XYF
2022-11-04
1.87
1.88
1.8
1.84
2,300
1.609313
XYF
2022-11-07
1.92
1.96
1.86
1.9
12,300
1.66179
XYF
2022-11-08
1.95
1.95
1.86
1.95
1,700
1.705522
XYF
2022-11-09
1.95
1.95
1.86
1.91
2,800
1.670537
XYF
2022-11-10
1.99
2.03
1.91
2
19,000
1.749253
XYF
2022-11-11
2
2.25
1.93
2.18
18,500
1.906686
XYF
2022-11-14
2.23
2.23
2.12
2.22
5,500
1.941671
XYF
2022-11-15
2.27
2.54
2.09
2.2
140,800
1.924178
XYF
2022-11-16
2.19
2.53
2.19
2.47
38,800
2.160327
XYF
2022-11-17
2.54
2.54
2.46
2.52
14,500
2.204059
XYF
2022-11-18
2.4
2.41
2.3
2.31
12,900
2.020387
XYF
2022-11-21
2.36
2.36
2
2.01
35,700
1.757999
XYF
2022-11-22
2.06
2.2
2.05
2.15
16,900
1.880447
XYF
2022-11-23
2.15
2.2
2.12
2.17
6,100
1.89794
XYF
2022-11-25
2.16
2.17
2.02
2.04
18,600
1.784238
XYF
2022-11-28
2.04
2.15
2.03
2.03
9,300
1.775492
XYF
2022-11-29
2.02
2.18
2.02
2.1
22,100
1.836716
XYF
2022-11-30
2.16
2.2
2.04
2.2
42,100
1.924178
XYF
2022-12-01
2.21
2.3
2.16
2.18
8,200
1.906686
XYF
2022-12-02
2.19
2.28
2.19
2.28
3,400
1.994149
XYF
2022-12-05
2.3
2.3
2.25
2.29
23,000
2.002895
XYF
2022-12-06
2.26
2.3
2.22
2.26
6,700
1.976656
XYF
2022-12-07
2.22
2.29
2.11
2.17
3,600
1.89794
XYF
2022-12-08
2.25
2.3
2.18
2.28
9,700
1.994149
XYF
2022-12-09
2.29
2.49
2.22
2.42
32,100
2.116596
XYF
2022-12-12
2.31
2.48
2.18
2.37
56,700
2.072865
XYF
2022-12-13
2.4
2.45
2.3
2.3
18,000
2.011641
XYF
2022-12-14
2.19
2.19
2.19
2.19
300
1.915432
XYF
2022-12-15
2.19
2.19
2.1
2.15
4,000
1.880447
XYF
2022-12-16
2.15
2.48
2.15
2.41
45,600
2.10785
XYF
2022-12-19
2.39
2.96
2.39
2.9
78,000
2.536417
XYF
2022-12-20
2.79
3.45
2.76
3.37
182,100
2.947491
XYF
2022-12-21
3.37
3.37
3.12
3.18
24,000
2.781313
XYF
2022-12-22
3.05
3.07
2.88
2.93
20,200
2.562656
XYF
2022-12-23
3
3.06
2.93
3.06
7,100
2.676357
XYF
2022-12-27
2.94
3.1
2.94
3.02
26,900
2.641372
XYF
2022-12-28
3.02
3.17
2.97
3.1
18,800
2.711342
XYF
2022-12-29
3.03
3.16
3.01
3.04
19,200
2.658865
XYF
2022-12-30
3.13
3.15
3.02
3.02
16,000
2.641372
XYF
2023-01-03
3
3.08
2.87
2.98
29,400
2.606387
XYF
2023-01-04
2.96
3.19
2.96
3.01
39,100
2.632626
XYF
2023-01-05
3.09
3.37
3.09
3.2
13,900
2.798805
XYF
2023-01-06
3.2
3.89
3.2
3.82
121,600
3.341073
XYF
2023-01-09
3.84
4.15
3.67
3.89
85,400
3.402297
XYF
2023-01-10
3.79
4.05
3.63
3.97
39,500
3.472267
XYF
2023-01-11
4.08
4.08
3.88
4.07
25,000
3.55973
XYF
2023-01-12
4.03
4.1
3.8
4.02
51,700
3.515999
XYF
2023-01-13
3.93
4.2
3.91
3.93
57,100
3.437283
XYF
2023-01-17
3.81
3.9
3.21
3.67
47,500
3.20988
XYF
2023-01-18
3.62
3.66
3.4
3.52
25,400
3.078686
XYF
2023-01-19
3.62
3.95
3.6
3.69
23,900
3.227372
XYF
2023-01-20
3.68
3.83
3.57
3.77
34,200
3.297342
XYF
2023-01-23
3.88
3.88
3.65
3.68
15,700
3.218626
XYF
2023-01-24
3.57
3.86
3.55
3.8
11,700
3.323581
XYF
2023-01-25
3.81
3.83
3.78
3.81
6,800
3.332327
XYF
2023-01-26
3.84
3.88
3.73
3.83
19,000
3.34982
XYF
2023-01-27
3.83
3.93
3.77
3.9
13,100
3.411044
XYF
2023-01-30
3.88
3.88
3.71
3.77
14,500
3.297342
XYF
2023-01-31
3.71
3.86
3.71
3.82
6,400
3.341073
XYF
2023-02-01
3.89
4.13
3.85
4.12
54,400
3.603462
XYF
2023-02-02
4.1
4.1
3.88
3.91
10,200
3.41979
XYF
2023-02-03
3.91
4.04
3.89
3.93
7,400
3.437283
XYF
2023-02-06
3.84
3.84
3.4
3.65
22,800
3.192387
XYF
2023-02-07
3.51
3.68
3.51
3.51
21,400
3.069939
XYF
2023-02-08
3.5
3.51
3.01
3.28
70,500
2.868775
XYF
2023-02-09
3.5
3.73
3.5
3.71
24,300
3.244865
XYF
2023-02-10
3.84
3.84
3.45
3.46
36,300
3.026208
XYF
2023-02-13
3.6
3.6
3.48
3.5
3,900
3.061193
XYF
2023-02-14
3.45
3.46
3.4
3.4
2,700
2.97373
XYF
2023-02-15
3.33
3.5
3.33
3.5
1,400
3.061193
XYF
2023-02-16
3.34
3.47
3.33
3.43
3,300
2.999969
XYF
2023-02-17
3.33
3.37
3.3
3.37
1,000
2.947491
XYF
2023-02-21
3.06
3.24
3.06
3.24
9,000
2.83379
XYF
2023-02-22
3.32
3.35
3.29
3.31
2,100
2.895014
XYF
2023-02-23
3.4
3.4
3.26
3.31
900
2.895014
XYF
2023-02-24
3.2
3.29
3.1
3.2
3,400
2.798805
XYF
2023-02-27
3.28
3.42
3.28
3.42
7,100
2.991223
XYF
2023-02-28
3.29
3.45
3.2
3.2
7,700
2.798805
XYF
2023-03-01
3.37
3.37
3.2
3.2
1,600
2.798805
XYF
2023-03-02
3.2
3.2
3.2
3.2
300
2.798805
XYF
2023-03-03
3.07
3.15
3.04
3.08
8,500
2.69385
XYF
2023-03-06
3.17
3.2
3.17
3.2
4,800
2.798805
XYF
2023-03-07
3.1
3.17
3.1
3.1
1,800
2.711342
XYF
2023-03-08
3.1
3.2
3.1
3.1
2,600
2.711342
XYF
2023-03-09
3.1
3.15
3.08
3.08
9,800
2.69385
XYF
2023-03-10
3.06
3.06
2.85
2.85
63,200
2.492686
XYF
2023-03-13
2.89
2.99
2.65
2.66
28,300
2.326507
XYF
2023-03-14
2.66
3
2.66
2.87
19,900
2.510178
XYF
2023-03-15
2.8
2.86
2.8
2.86
4,400
2.501432
XYF
2023-03-16
3
3
2.82
2.82
3,200
2.466447
XYF
2023-03-17
2.86
2.97
2.65
2.91
15,300
2.545163