Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
6
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2026-01-30 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
⌀
XPL
2016-04-18
0.47
0.48
0.46
0.47
57,500
0.47
XPL
2016-04-19
0.47
0.5
0.47
0.49
312,300
0.49
XPL
2016-04-20
0.5
0.52
0.49
0.51
381,300
0.51
XPL
2016-04-21
0.52
0.52
0.49
0.5
64,700
0.5
XPL
2016-04-22
0.52
0.52
0.48
0.5
96,800
0.5
XPL
2016-04-25
0.52
0.52
0.48
0.5
122,300
0.5
XPL
2016-04-26
0.49
0.5
0.49
0.49
96,300
0.49
XPL
2016-04-27
0.49
0.51
0.49
0.49
192,700
0.49
XPL
2016-04-28
0.5
0.5
0.49
0.5
127,700
0.5
XPL
2016-04-29
0.5
0.54
0.49
0.53
209,700
0.53
XPL
2016-05-02
0.55
0.55
0.5
0.53
242,900
0.53
XPL
2016-05-03
0.54
0.54
0.51
0.53
192,100
0.53
XPL
2016-05-04
0.54
0.54
0.51
0.54
102,700
0.54
XPL
2016-05-05
0.54
0.54
0.51
0.53
90,800
0.53
XPL
2016-05-06
0.53
0.53
0.52
0.53
60,400
0.53
XPL
2016-05-09
0.54
0.54
0.51
0.52
66,100
0.52
XPL
2016-05-10
0.52
0.52
0.5
0.52
101,800
0.52
XPL
2016-05-11
0.52
0.52
0.51
0.52
73,700
0.52
XPL
2016-05-12
0.52
0.53
0.51
0.51
30,000
0.51
XPL
2016-05-13
0.52
0.52
0.5
0.51
67,000
0.51
XPL
2016-05-16
0.52
0.52
0.49
0.51
60,900
0.51
XPL
2016-05-17
0.5
0.52
0.49
0.5
284,000
0.5
XPL
2016-05-18
0.5
0.5
0.46
0.47
107,900
0.47
XPL
2016-05-19
0.46
0.48
0.45
0.46
60,900
0.46
XPL
2016-05-20
0.47
0.48
0.47
0.47
103,700
0.47
XPL
2016-05-23
0.48
0.5
0.45
0.47
49,100
0.47
XPL
2016-05-24
0.46
0.47
0.45
0.47
31,500
0.47
XPL
2016-05-25
0.48
0.5
0.45
0.5
99,400
0.5
XPL
2016-05-26
0.48
0.48
0.46
0.48
103,800
0.48
XPL
2016-05-27
0.48
0.48
0.46
0.47
50,000
0.47
XPL
2016-05-31
0.47
0.48
0.43
0.43
293,100
0.43
XPL
2016-06-01
0.45
0.47
0.44
0.47
38,200
0.47
XPL
2016-06-02
0.45
0.47
0.45
0.47
50,500
0.47
XPL
2016-06-03
0.51
0.51
0.46
0.48
95,400
0.48
XPL
2016-06-06
0.49
0.49
0.47
0.49
62,000
0.49
XPL
2016-06-07
0.47
0.49
0.47
0.48
84,700
0.48
XPL
2016-06-08
0.49
0.5
0.48
0.5
40,400
0.5
XPL
2016-06-09
0.49
0.5
0.48
0.5
46,000
0.5
XPL
2016-06-10
0.48
0.51
0.48
0.49
71,500
0.49
XPL
2016-06-13
0.5
0.5
0.49
0.5
88,300
0.5
XPL
2016-06-14
0.5
0.51
0.5
0.5
70,000
0.5
XPL
2016-06-15
0.51
0.56
0.51
0.56
211,700
0.56
XPL
2016-06-16
0.56
0.58
0.52
0.55
218,500
0.55
XPL
2016-06-17
0.55
0.59
0.55
0.58
137,400
0.58
XPL
2016-06-20
0.59
0.59
0.53
0.57
109,600
0.57
XPL
2016-06-21
0.55
0.57
0.55
0.55
31,000
0.55
XPL
2016-06-22
0.55
0.56
0.55
0.55
78,700
0.55
XPL
2016-06-23
0.56
0.56
0.54
0.54
50,100
0.54
XPL
2016-06-24
0.58
0.58
0.53
0.56
99,400
0.56
XPL
2016-06-27
0.57
0.57
0.52
0.55
127,700
0.55
XPL
2016-06-28
0.56
0.56
0.52
0.54
98,300
0.54
XPL
2016-06-29
0.55
0.55
0.52
0.54
78,500
0.54
XPL
2016-06-30
0.54
0.54
0.52
0.52
59,600
0.52
XPL
2016-07-01
0.54
0.6
0.54
0.6
159,000
0.6
XPL
2016-07-05
0.63
0.77
0.59
0.76
644,400
0.76
XPL
2016-07-06
0.76
0.82
0.67
0.67
453,400
0.67
XPL
2016-07-07
0.67
0.73
0.66
0.71
152,300
0.71
XPL
2016-07-08
0.73
0.79
0.7
0.79
272,600
0.79
XPL
2016-07-11
0.79
0.81
0.75
0.79
111,800
0.79
XPL
2016-07-12
0.8
0.8
0.71
0.74
105,900
0.74
XPL
2016-07-13
0.77
0.78
0.76
0.76
42,400
0.76
XPL
2016-07-14
0.74
0.76
0.71
0.72
135,900
0.72
XPL
2016-07-15
0.7
0.72
0.7
0.72
90,900
0.72
XPL
2016-07-18
0.72
0.72
0.7
0.72
115,000
0.72
XPL
2016-07-19
0.72
0.72
0.7
0.71
67,300
0.71
XPL
2016-07-20
0.7
0.72
0.69
0.71
94,100
0.71
XPL
2016-07-21
0.69
0.71
0.69
0.7
73,200
0.7
XPL
2016-07-22
0.7
0.79
0.7
0.75
204,800
0.75
XPL
2016-07-25
0.73
0.82
0.73
0.78
79,600
0.78
XPL
2016-07-26
0.76
0.78
0.75
0.76
76,400
0.76
XPL
2016-07-27
0.78
0.78
0.75
0.75
48,200
0.75
XPL
2016-07-28
0.75
0.77
0.72
0.72
34,100
0.72
XPL
2016-07-29
0.74
0.78
0.74
0.76
39,100
0.76
XPL
2016-08-01
0.79
0.84
0.76
0.84
118,900
0.84
XPL
2016-08-02
0.84
0.94
0.78
0.84
452,400
0.84
XPL
2016-08-03
0.84
0.85
0.79
0.79
155,400
0.79
XPL
2016-08-04
0.79
0.83
0.79
0.82
100,200
0.82
XPL
2016-08-05
0.8
0.83
0.78
0.83
120,900
0.83
XPL
2016-08-08
0.84
0.95
0.83
0.91
741,000
0.91
XPL
2016-08-09
0.92
0.95
0.87
0.9
235,700
0.9
XPL
2016-08-10
0.91
0.93
0.89
0.9
156,800
0.9
XPL
2016-08-11
0.93
0.93
0.89
0.9
142,000
0.9
XPL
2016-08-12
0.9
0.9
0.87
0.9
88,200
0.9
XPL
2016-08-15
0.9
0.9
0.88
0.9
61,700
0.9
XPL
2016-08-16
0.89
0.9
0.84
0.86
225,600
0.86
XPL
2016-08-17
0.85
0.85
0.81
0.85
207,400
0.85
XPL
2016-08-18
0.88
0.9
0.84
0.87
60,700
0.87
XPL
2016-08-19
0.9
0.9
0.88
0.89
54,500
0.89
XPL
2016-08-22
0.88
0.88
0.79
0.8
125,800
0.8
XPL
2016-08-23
0.8
0.84
0.8
0.8
43,800
0.8
XPL
2016-08-24
0.82
0.85
0.8
0.8
158,300
0.8
XPL
2016-08-25
0.8
0.84
0.79
0.83
68,500
0.83
XPL
2016-08-26
0.84
0.84
0.78
0.79
42,600
0.79
XPL
2016-08-29
0.83
0.83
0.8
0.82
47,800
0.82
XPL
2016-08-30
0.83
0.83
0.75
0.76
84,300
0.76
XPL
2016-08-31
0.76
0.78
0.74
0.74
56,600
0.74
XPL
2016-09-01
0.79
0.79
0.74
0.77
64,600
0.77
XPL
2016-09-02
0.76
0.8
0.75
0.77
37,900
0.77
XPL
2016-09-06
0.81
0.81
0.76
0.79
53,800
0.79
XPL
2016-09-07
0.79
0.81
0.74
0.75
162,700
0.75