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
⌀
ZENV
2025-05-15
1.83
1.85
1.78
1.85
19,700
1.85
ZENV
2025-05-16
1.71
1.71
1.15
1.35
1,101,500
1.35
ZENV
2025-05-19
1.37
1.39
1.25
1.339
152,400
1.339
ZENV
2025-05-20
1.33
1.4
1.275
1.31
107,400
1.31
ZENV
2025-05-21
1.28
1.33
1.268
1.31
40,900
1.31
ZENV
2025-05-22
1.31
1.33
1.2
1.25
76,300
1.25
ZENV
2025-05-23
1.201
1.3
1.201
1.27
22,300
1.27
ZENV
2025-05-27
1.3
1.3
1.21
1.27
41,100
1.27
ZENV
2025-05-28
1.27
1.275
1.225
1.26
24,900
1.26
ZENV
2025-05-29
1.26
1.26
1.2
1.23
14,600
1.23
ZENV
2025-05-30
1.2
1.3
1.2
1.249
29,200
1.249
ZENV
2025-06-02
1.27
1.29
1.2
1.23
53,200
1.23
ZENV
2025-06-03
1.25
1.258
1.22
1.22
7,500
1.22
ZENV
2025-06-04
1.22
1.25
1.22
1.24
10,200
1.24
ZENV
2025-06-05
1.25
1.25
1.205
1.25
47,600
1.25
ZENV
2025-06-06
1.24
1.4
1.224
1.335
80,600
1.335
ZENV
2025-06-09
1.35
1.42
1.332
1.4
60,700
1.4
ZENV
2025-06-10
1.39
1.55
1.34
1.55
78,500
1.55
ZENV
2025-06-11
1.55
1.57
1.45
1.51
37,900
1.51
ZENV
2025-06-12
1.5
1.52
1.38
1.483
6,100
1.483
ZENV
2025-06-13
1.41
1.54
1.377
1.45
16,300
1.45
ZENV
2025-06-16
1.48
1.55
1.322
1.54
32,800
1.54
ZENV
2025-06-17
1.54
1.62
1.47
1.62
34,800
1.62
ZENV
2025-06-18
1.65
1.84
1.65
1.83
531,600
1.83
ZENV
2025-06-20
1.8
1.9
1.46
1.65
294,000
1.65
ZENV
2025-06-23
1.6
1.75
1.53
1.63
52,500
1.63
ZENV
2025-06-24
1.6
1.6
1.54
1.58
29,400
1.58
ZENV
2025-06-25
1.56
1.58
1.511
1.55
11,300
1.55
ZENV
2025-06-26
1.52
1.53
1.43
1.52
10,800
1.52
ZENV
2025-06-27
1.52
1.59
1.47
1.5
24,100
1.5
ZENV
2025-06-30
1.53
1.55
1.445
1.5
84,600
1.5
ZENV
2025-07-01
1.51
1.59
1.46
1.49
37,400
1.49
ZENV
2025-07-02
1.52
1.55
1.44
1.51
150,400
1.51
ZENV
2025-07-03
1.53
1.57
1.4
1.49
122,500
1.49
ZENV
2025-07-07
1.49
1.525
1.42
1.47
46,400
1.47
ZENV
2025-07-08
1.48
1.49
1.421
1.46
17,600
1.46
ZENV
2025-07-09
1.46
1.5
1.44
1.465
14,800
1.465
ZENV
2025-07-10
1.45
1.49
1.43
1.47
14,700
1.47
ZENV
2025-07-11
1.44
1.46
1.426
1.46
11,900
1.46
ZENV
2025-07-14
1.47
1.47
1.38
1.46
60,800
1.46
ZENV
2025-07-15
1.46
1.47
1.425
1.47
8,200
1.47
ZENV
2025-07-16
1.46
1.5
1.402
1.42
37,400
1.42
ZENV
2025-07-17
1.47
1.5
1.43
1.49
16,700
1.49
ZENV
2025-07-18
1.49
1.49
1.46
1.49
12,900
1.49
ZENV
2025-07-21
1.49
1.53
1.43
1.45
27,800
1.45
ZENV
2025-07-22
1.47
1.59
1.46
1.53
70,500
1.53
ZENV
2025-07-23
1.53
1.59
1.47
1.54
16,600
1.54
ZENV
2025-07-24
1.54
1.58
1.485
1.53
19,600
1.53
ZENV
2025-07-25
1.54
1.542
1.5
1.5
15,000
1.5
ZENV
2025-07-28
1.52
1.52
1.451
1.52
27,700
1.52
ZENV
2025-07-29
1.51
1.52
1.47
1.5
42,600
1.5
ZENV
2025-07-30
1.5
1.53
1.45
1.5
12,300
1.5
ZENV
2025-07-31
1.5
1.5
1.465
1.475
12,200
1.475
ZENV
2025-08-01
1.47
1.5
1.45
1.46
8,400
1.46
ZENV
2025-08-04
1.48
1.49
1.43
1.49
3,600
1.49
ZENV
2025-08-05
1.47
1.5
1.438
1.5
5,900
1.5
ZENV
2025-08-06
1.461
1.52
1.46
1.52
101,100
1.52
ZENV
2025-08-07
1.52
1.56
1.51
1.55
22,900
1.55
ZENV
2025-08-08
1.56
1.68
1.493
1.665
56,500
1.665
ZENV
2025-08-11
1.7
1.7
1.48
1.68
24,500
1.68
ZENV
2025-08-12
1.69
1.75
1.58
1.58
82,500
1.58
ZENV
2025-08-13
1.59
1.7
1.59
1.64
19,200
1.64
ZENV
2025-08-14
1.64
1.68
1.6
1.63
5,900
1.63
ZENV
2025-08-15
1.6
1.64
1.51
1.638
15,600
1.638
ZENV
2025-08-18
1.61
1.63
1.58
1.605
27,600
1.605
ZENV
2025-08-19
1.59
1.64
1.43
1.496
92,300
1.496
ZENV
2025-08-20
1.48
1.53
1.43
1.53
23,900
1.53
ZENV
2025-08-21
1.5
1.56
1.47
1.55
19,500
1.55
ZENV
2025-08-22
1.51
1.6
1.5
1.54
53,200
1.54
ZENV
2025-08-25
1.56
1.6
1.51
1.53
5,700
1.53
ZENV
2025-08-26
1.53
1.58
1.53
1.55
12,200
1.55
ZENV
2025-08-27
1.555
1.65
1.555
1.596
60,700
1.596
ZENV
2025-08-28
1.6
1.61
1.5
1.55
13,000
1.55
ZENV
2025-08-29
1.55
1.635
1.55
1.585
123,500
1.585
ZENV
2025-09-02
1.55
1.63
1.53
1.6
16,700
1.6
ZENV
2025-09-03
1.61
1.64
1.57
1.6
6,000
1.6
ZENV
2025-09-04
1.57
1.615
1.525
1.56
35,800
1.56
ZENV
2025-09-05
1.58
1.58
1.51
1.51
22,300
1.51
ZENV
2025-09-08
1.51
1.58
1.51
1.58
21,800
1.58
ZENV
2025-09-09
1.555
1.56
1.51
1.555
26,800
1.555
ZENV
2025-09-10
1.6
1.85
1.58
1.785
374,800
1.785
ZENV
2025-09-11
1.45
1.56
1.23
1.33
525,800
1.33
ZENV
2025-09-12
1.33
1.33
1.24
1.255
162,000
1.255
ZENV
2025-09-15
1.25
1.25
1.182
1.182
106,000
1.182
ZENV
2025-09-16
1.2
1.25
1.17
1.194
67,669
1.194
ZEO
2021-12-16
9.85
9.85
9.85
9.85
2,100
9.85
ZEO
2021-12-17
9.885
9.885
9.885
9.885
200
9.885
ZEO
2021-12-20
9.89
9.89
9.89
9.89
300
9.89
ZEO
2021-12-21
9.89
9.93
9.89
9.925
68,500
9.925
ZEO
2021-12-22
9.89
9.89
9.89
9.89
400
9.89
ZEO
2021-12-23
9.88
10.19
9.88
10.19
123,400
10.19
ZEO
2021-12-27
9.9
9.9
9.9
9.9
300,000
9.9
ZEO
2021-12-28
9.9
9.9
9.9
9.9
0
9.9
ZEO
2021-12-29
9.9
9.9
9.9
9.9
0
9.9
ZEO
2021-12-30
9.9
9.9
9.9
9.9
0
9.9
ZEO
2021-12-31
9.91
9.92
9.9
9.92
73,500
9.92
ZEO
2022-01-03
9.9
9.94
9.89
9.91
79,100
9.91
ZEO
2022-01-04
9.92
9.92
9.92
9.92
100
9.92
ZEO
2022-01-05
9.89
9.92
9.89
9.91
29,300
9.91
ZEO
2022-01-06
9.92
9.94
9.89
9.93
82,500
9.93