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
2017-02-01
0.69
0.72
0.68
0.71
63,500
0.71
XPL
2017-02-02
0.71
0.72
0.69
0.72
47,500
0.72
XPL
2017-02-03
0.7
0.73
0.7
0.7
20,300
0.7
XPL
2017-02-06
0.73
0.78
0.7
0.78
270,800
0.78
XPL
2017-02-07
0.76
0.82
0.76
0.82
155,800
0.82
XPL
2017-02-08
0.84
0.84
0.78
0.79
67,100
0.79
XPL
2017-02-09
0.82
0.82
0.8
0.81
156,800
0.81
XPL
2017-02-10
0.82
0.84
0.8
0.83
127,000
0.83
XPL
2017-02-13
0.85
0.86
0.83
0.84
161,800
0.84
XPL
2017-02-14
0.86
0.86
0.83
0.83
103,300
0.83
XPL
2017-02-15
0.86
0.86
0.76
0.8
55,900
0.8
XPL
2017-02-16
0.79
0.86
0.78
0.83
19,600
0.83
XPL
2017-02-17
0.83
0.84
0.8
0.81
13,700
0.81
XPL
2017-02-21
0.91
0.91
0.78
0.8
22,200
0.8
XPL
2017-02-22
0.78
0.8
0.78
0.8
15,400
0.8
XPL
2017-02-23
0.79
0.8
0.78
0.8
36,600
0.8
XPL
2017-02-24
0.8
0.8
0.76
0.79
62,400
0.79
XPL
2017-02-27
0.78
0.8
0.78
0.8
18,300
0.8
XPL
2017-02-28
0.78
0.78
0.68
0.73
228,000
0.73
XPL
2017-03-01
0.73
0.75
0.73
0.73
17,300
0.73
XPL
2017-03-02
0.73
0.73
0.69
0.7
82,200
0.7
XPL
2017-03-03
0.7
0.75
0.69
0.75
18,700
0.75
XPL
2017-03-06
0.77
0.78
0.71
0.78
39,200
0.78
XPL
2017-03-07
0.74
0.76
0.69
0.76
47,400
0.76
XPL
2017-03-08
0.73
0.76
0.73
0.75
6,900
0.75
XPL
2017-03-09
0.73
0.79
0.71
0.77
28,600
0.77
XPL
2017-03-10
0.79
0.81
0.75
0.81
30,600
0.81
XPL
2017-03-13
0.82
0.82
0.74
0.74
18,700
0.74
XPL
2017-03-14
0.74
0.78
0.73
0.75
9,200
0.75
XPL
2017-03-15
0.77
0.77
0.74
0.74
22,100
0.74
XPL
2017-03-16
0.74
0.78
0.74
0.74
50,400
0.74
XPL
2017-03-17
0.76
0.82
0.76
0.8
224,100
0.8
XPL
2017-03-20
0.84
0.89
0.82
0.88
486,700
0.88
XPL
2017-03-21
0.88
0.89
0.84
0.86
229,100
0.86
XPL
2017-03-22
0.87
0.88
0.85
0.85
43,400
0.85
XPL
2017-03-23
0.86
0.87
0.85
0.87
118,500
0.87
XPL
2017-03-24
0.87
0.88
0.85
0.88
76,700
0.88
XPL
2017-03-27
0.88
0.88
0.84
0.84
84,100
0.84
XPL
2017-03-28
0.86
0.88
0.83
0.88
44,400
0.88
XPL
2017-03-29
0.85
0.86
0.82
0.85
59,100
0.85
XPL
2017-03-30
0.83
0.85
0.82
0.85
93,400
0.85
XPL
2017-03-31
0.82
0.84
0.82
0.82
26,600
0.82
XPL
2017-04-03
0.83
0.84
0.82
0.82
35,400
0.82
XPL
2017-04-04
0.83
0.86
0.82
0.82
30,000
0.82
XPL
2017-04-05
0.82
0.85
0.82
0.82
31,900
0.82
XPL
2017-04-06
0.84
0.85
0.83
0.85
15,700
0.85
XPL
2017-04-07
0.86
0.86
0.82
0.82
22,800
0.82
XPL
2017-04-10
0.82
0.85
0.82
0.83
35,600
0.83
XPL
2017-04-11
0.84
0.87
0.84
0.85
91,100
0.85
XPL
2017-04-12
0.87
0.87
0.84
0.85
11,200
0.85
XPL
2017-04-13
0.87
0.87
0.82
0.84
21,800
0.84
XPL
2017-04-17
0.83
0.85
0.82
0.82
34,700
0.82
XPL
2017-04-18
0.82
0.86
0.82
0.85
33,700
0.85
XPL
2017-04-19
0.86
0.86
0.82
0.82
22,900
0.82
XPL
2017-04-20
0.85
0.86
0.82
0.82
12,300
0.82
XPL
2017-04-21
0.86
0.86
0.81
0.83
43,700
0.83
XPL
2017-04-24
0.82
0.83
0.81
0.81
41,800
0.81
XPL
2017-04-25
0.84
0.84
0.81
0.81
35,800
0.81
XPL
2017-04-26
0.85
0.85
0.8
0.82
36,600
0.82
XPL
2017-04-27
0.91
0.91
0.79
0.79
83,700
0.79
XPL
2017-04-28
0.79
0.83
0.69
0.77
282,100
0.77
XPL
2017-05-01
0.78
0.78
0.74
0.75
51,800
0.75
XPL
2017-05-02
0.75
0.78
0.75
0.76
26,400
0.76
XPL
2017-05-03
0.77
0.78
0.75
0.75
50,000
0.75
XPL
2017-05-04
0.75
0.75
0.68
0.69
99,300
0.69
XPL
2017-05-05
0.66
0.7
0.66
0.69
36,400
0.69
XPL
2017-05-08
0.74
0.74
0.69
0.71
53,000
0.71
XPL
2017-05-09
0.71
0.75
0.71
0.72
27,600
0.72
XPL
2017-05-10
0.71
0.74
0.71
0.72
24,400
0.72
XPL
2017-05-11
0.71
0.75
0.71
0.73
42,000
0.73
XPL
2017-05-12
0.73
0.74
0.72
0.72
27,800
0.72
XPL
2017-05-15
0.72
0.74
0.72
0.74
25,400
0.74
XPL
2017-05-16
0.73
0.73
0.72
0.73
20,800
0.73
XPL
2017-05-17
0.74
0.78
0.71
0.72
184,500
0.72
XPL
2017-05-18
0.7
0.73
0.7
0.72
48,500
0.72
XPL
2017-05-19
0.72
0.75
0.72
0.75
9,700
0.75
XPL
2017-05-22
0.75
0.75
0.71
0.75
25,600
0.75
XPL
2017-05-23
0.74
0.75
0.74
0.75
72,300
0.75
XPL
2017-05-24
0.75
0.75
0.72
0.72
37,300
0.72
XPL
2017-05-25
0.72
0.75
0.72
0.75
15,000
0.75
XPL
2017-05-26
0.72
0.75
0.7
0.75
33,200
0.75
XPL
2017-05-30
0.75
0.75
0.71
0.75
27,300
0.75
XPL
2017-05-31
0.73
0.73
0.7
0.7
13,000
0.7
XPL
2017-06-01
0.7
0.73
0.7
0.7
18,800
0.7
XPL
2017-06-02
0.7
0.74
0.67
0.67
44,100
0.67
XPL
2017-06-05
0.7
0.73
0.7
0.73
56,000
0.73
XPL
2017-06-06
0.72
0.75
0.7
0.75
43,600
0.75
XPL
2017-06-07
0.73
0.73
0.71
0.71
30,300
0.71
XPL
2017-06-08
0.7
0.72
0.7
0.71
35,700
0.71
XPL
2017-06-09
0.71
0.71
0.71
0.71
29,800
0.71
XPL
2017-06-12
0.7
0.72
0.69
0.69
65,000
0.69
XPL
2017-06-13
0.71
0.71
0.67
0.7
137,900
0.7
XPL
2017-06-14
0.7
0.71
0.7
0.7
23,900
0.7
XPL
2017-06-15
0.7
0.71
0.67
0.71
37,000
0.71
XPL
2017-06-16
0.71
0.71
0.66
0.67
139,100
0.67
XPL
2017-06-19
0.69
0.69
0.67
0.67
18,200
0.67
XPL
2017-06-20
0.67
0.7
0.66
0.68
45,800
0.68
XPL
2017-06-21
0.68
0.68
0.64
0.64
90,000
0.64
XPL
2017-06-22
0.65
0.65
0.65
0.65
600
0.65
XPL
2017-06-23
0.64
0.68
0.64
0.66
27,600
0.66