Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-08-12 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
-654.36
300,037,516B
⌀
ZYXI
2022-08-10
9.53
9.64
9.03
9.55
290,300
9.55
ZYXI
2022-08-11
9.69
9.89
9.56
9.83
242,700
9.83
ZYXI
2022-08-12
9.85
9.89
9.54
9.83
150,400
9.83
ZYXI
2022-08-15
9.78
10.05
9.63
9.91
197,600
9.91
ZYXI
2022-08-16
9.85
9.96
9.4
9.6
152,100
9.6
ZYXI
2022-08-17
9.59
9.59
8.72
9.2
291,300
9.2
ZYXI
2022-08-18
9.25
9.4
9.08
9.32
132,000
9.32
ZYXI
2022-08-19
9.18
9.38
9.08
9.28
178,000
9.28
ZYXI
2022-08-22
9.27
9.27
9.02
9.14
127,000
9.14
ZYXI
2022-08-23
9.14
9.29
8.99
9.21
119,700
9.21
ZYXI
2022-08-24
9.17
9.36
9.09
9.1
73,100
9.1
ZYXI
2022-08-25
9.18
9.4
9.11
9.33
96,400
9.33
ZYXI
2022-08-26
9.41
9.41
9.15
9.24
104,800
9.24
ZYXI
2022-08-29
9
9.19
8.9
9.06
123,200
9.06
ZYXI
2022-08-30
8.94
9.16
8.63
8.77
194,800
8.77
ZYXI
2022-08-31
8.83
9.33
8.83
8.94
132,200
8.94
ZYXI
2022-09-01
8.93
9.08
8.65
9.08
199,500
9.08
ZYXI
2022-09-02
9.08
9.11
8.7
8.73
137,700
8.73
ZYXI
2022-09-06
8.68
8.95
8.6
8.78
162,800
8.78
ZYXI
2022-09-07
8.76
9.17
8.74
9.17
146,400
9.17
ZYXI
2022-09-08
9.16
9.34
9.07
9.3
132,300
9.3
ZYXI
2022-09-09
9.35
9.52
9.29
9.42
101,600
9.42
ZYXI
2022-09-12
9.35
9.45
9.1
9.29
169,600
9.29
ZYXI
2022-09-13
9.08
9.19
8.77
9.04
132,900
9.04
ZYXI
2022-09-14
9.02
9.31
8.5
9.24
164,700
9.24
ZYXI
2022-09-15
9.24
9.7
9.21
9.33
199,500
9.33
ZYXI
2022-09-16
9.2
9.52
9
9.48
306,000
9.48
ZYXI
2022-09-19
9.49
9.65
9
9.39
189,800
9.39
ZYXI
2022-09-20
9.3
9.52
9.07
9.29
113,900
9.29
ZYXI
2022-09-21
9.25
9.68
9.1
9.13
128,300
9.13
ZYXI
2022-09-22
9.1
9.13
8.63
8.78
133,400
8.78
ZYXI
2022-09-23
8.61
8.73
8.26
8.39
157,400
8.39
ZYXI
2022-09-26
8.28
8.86
8.28
8.66
124,400
8.66
ZYXI
2022-09-27
8.72
9.22
8.72
9.02
166,200
9.02
ZYXI
2022-09-28
8.99
9.61
8.99
9.59
174,500
9.59
ZYXI
2022-09-29
9.48
9.68
9.14
9.37
165,500
9.37
ZYXI
2022-09-30
9.33
9.72
9.03
9.07
191,400
9.07
ZYXI
2022-10-03
9.03
9.82
9.03
9.61
167,500
9.61
ZYXI
2022-10-04
9.79
10.05
9.67
9.73
114,300
9.73
ZYXI
2022-10-05
9.59
9.72
9.14
9.51
132,600
9.51
ZYXI
2022-10-06
9.54
9.68
9.28
9.3
94,600
9.3
ZYXI
2022-10-07
9.27
9.4
8.75
8.8
141,300
8.8
ZYXI
2022-10-10
8.74
8.91
8.6
8.71
90,100
8.71
ZYXI
2022-10-11
8.77
9.02
8.51
8.97
105,100
8.97
ZYXI
2022-10-12
8.98
8.98
8.6
8.74
68,200
8.74
ZYXI
2022-10-13
8.61
9.2
8.49
9.13
121,900
9.13
ZYXI
2022-10-14
9.2
9.28
8.7
8.73
77,500
8.73
ZYXI
2022-10-17
8.84
9.17
8.84
9.12
103,500
9.12
ZYXI
2022-10-18
9.19
9.45
8.9
9.02
121,100
9.02
ZYXI
2022-10-19
8.96
9.22
8.78
8.88
48,400
8.88
ZYXI
2022-10-20
8.88
9.11
8.76
8.79
70,600
8.79
ZYXI
2022-10-21
8.87
9.1
8.68
9
87,000
9
ZYXI
2022-10-24
9.03
9.14
8.86
9.01
77,400
9.01
ZYXI
2022-10-25
8.96
9.34
8.96
9.04
85,200
9.04
ZYXI
2022-10-26
9
9.33
9
9.15
70,500
9.15
ZYXI
2022-10-27
9.15
9.21
8.9
9.21
165,800
9.21
ZYXI
2022-10-28
9.73
10.9
9.61
10.52
696,000
10.52
ZYXI
2022-10-31
10.4
11.5
10.35
11.4
441,700
11.4
ZYXI
2022-11-01
11.9
12.44
11.68
12.27
537,300
12.27
ZYXI
2022-11-02
12.31
12.91
11.99
12.56
403,900
12.56
ZYXI
2022-11-03
12.3
12.31
11.55
12.08
310,200
12.08
ZYXI
2022-11-04
12.31
12.8
12.23
12.77
235,000
12.77
ZYXI
2022-11-07
12.84
13.29
12.52
13.24
291,400
13.24
ZYXI
2022-11-08
13.31
13.33
12.86
13.05
204,300
13.05
ZYXI
2022-11-09
12.87
13.17
12.69
12.86
171,300
12.86
ZYXI
2022-11-10
13.25
13.46
13.14
13.4
175,300
13.4
ZYXI
2022-11-11
13.43
13.45
12.8
13
180,400
13
ZYXI
2022-11-14
12.99
13.49
12.99
13.18
187,700
13.18
ZYXI
2022-11-15
13.14
13.69
13.14
13.54
214,700
13.54
ZYXI
2022-11-16
13.45
13.6
13.16
13.41
138,000
13.41
ZYXI
2022-11-17
13.28
13.87
13.28
13.8
240,400
13.8
ZYXI
2022-11-18
14
14.55
13.8
13.85
374,100
13.85
ZYXI
2022-11-21
13.82
14.04
13.46
13.55
174,800
13.55
ZYXI
2022-11-22
13.55
13.84
13.16
13.73
166,300
13.73
ZYXI
2022-11-23
13.69
13.93
13.57
13.84
80,100
13.84
ZYXI
2022-11-25
13.99
13.99
13.45
13.53
69,600
13.53
ZYXI
2022-11-28
13.53
13.76
13.39
13.51
122,700
13.51
ZYXI
2022-11-29
13.48
13.62
13.21
13.49
145,300
13.49
ZYXI
2022-11-30
13.52
14.06
13.47
13.72
137,600
13.72
ZYXI
2022-12-01
13.69
13.99
13.47
13.65
160,300
13.65
ZYXI
2022-12-02
13.55
14
13.42
13.8
135,900
13.8
ZYXI
2022-12-05
13.73
13.73
13.32
13.6
160,700
13.6
ZYXI
2022-12-06
13.62
13.8
13.43
13.65
144,700
13.65
ZYXI
2022-12-07
13.65
14.07
13.46
13.96
139,700
13.96
ZYXI
2022-12-08
13.99
14.2
13.83
14.15
117,000
14.15
ZYXI
2022-12-09
13.99
14.11
13.05
13.34
364,800
13.34
ZYXI
2022-12-12
13.4
13.93
13.37
13.74
154,100
13.74
ZYXI
2022-12-13
14.14
14.31
13.62
13.65
164,100
13.65
ZYXI
2022-12-14
13.65
14.4
13.64
14.28
219,700
14.28
ZYXI
2022-12-15
14.17
14.5
13.86
13.87
178,400
13.87
ZYXI
2022-12-16
13.73
13.82
13.25
13.32
547,200
13.32
ZYXI
2022-12-19
13.36
13.91
13.23
13.58
241,600
13.58
ZYXI
2022-12-20
13.51
14.01
13.37
13.56
290,700
13.56
ZYXI
2022-12-21
13.6
14.08
13.51
13.75
204,900
13.75
ZYXI
2022-12-22
13.63
13.97
13.38
13.6
144,000
13.6
ZYXI
2022-12-23
13.63
14.07
13.63
13.81
180,400
13.81
ZYXI
2022-12-27
14.02
14.09
13.67
13.76
143,700
13.76
ZYXI
2022-12-28
13.69
13.9
13.63
13.88
137,700
13.88
ZYXI
2022-12-29
13.95
14.2
13.81
13.87
159,700
13.87
ZYXI
2022-12-30
13.8
13.98
13.71
13.91
235,600
13.91