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
2025-12-17 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
⌀
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
ZYXI
2023-01-03
14.17
14.48
13.85
13.88
182,600
13.88
ZYXI
2023-01-04
13.91
14.24
13.86
14.11
99,800
14.11
ZYXI
2023-01-05
14.15
14.26
13.96
14.14
122,800
14.14
ZYXI
2023-01-06
14.55
17.25
14.53
15.65
1,142,500
15.65
ZYXI
2023-01-09
15.79
16.1
15.1
15.65
333,600
15.65
ZYXI
2023-01-10
15.59
17.24
15.58
16.540001
503,700
16.540001
ZYXI
2023-01-11
16.559999
16.98
16.110001
16.299999
310,500
16.299999
ZYXI
2023-01-12
16.34
16.639999
16
16.620001
167,100
16.620001
ZYXI
2023-01-13
16.620001
16.98
16.41
16.799999
162,200
16.799999
ZYXI
2023-01-17
16.620001
16.83
16.27
16.74
180,000
16.74
ZYXI
2023-01-18
16.790001
17.16
15.07
15.21
345,600
15.21
ZYXI
2023-01-19
15.03
15.6
14.85
15.21
265,500
15.21
ZYXI
2023-01-20
15.42
15.71
15.12
15.41
160,800
15.41
ZYXI
2023-01-23
15.48
15.59
15.16
15.21
162,700
15.21
ZYXI
2023-01-24
15.25
15.91
15.13
15.73
164,700
15.73
ZYXI
2023-01-25
15.67
15.81
15.38
15.77
97,200
15.77
ZYXI
2023-01-26
15.84
16.1
15.12
15.3
161,200
15.3
ZYXI
2023-01-27
15.22
15.48
15.05
15.35
100,100
15.35
ZYXI
2023-01-30
15.23
15.37
14.13
14.18
277,900
14.18
ZYXI
2023-01-31
14.04
14.5
13.77
14.13
224,000
14.13
ZYXI
2023-02-01
14.15
14.39
13.86
14.23
304,700
14.23
ZYXI
2023-02-02
14.19
14.66
14.08
14.21
243,500
14.21
ZYXI
2023-02-03
14.09
14.69
13.27
13.64
737,200
13.64
ZYXI
2023-02-06
13.78
13.96
12.85
12.95
492,800
12.95
ZYXI
2023-02-07
12.98
12.98
12.17
12.86
697,900
12.86
ZYXI
2023-02-08
12.9
12.98
12.54
12.64
274,100
12.64
ZYXI
2023-02-09
12.7
12.95
12.43
12.58
199,200
12.58
ZYXI
2023-02-10
12.49
12.65
12.18
12.59
257,000
12.59
ZYXI
2023-02-13
12.58
12.89
12.49
12.75
214,400
12.75
ZYXI
2023-02-14
12.73
12.82
12.5
12.7
143,200
12.7
ZYXI
2023-02-15
12.65
13
12.61
12.97
133,900
12.97
ZYXI
2023-02-16
12.96
13.12
12.82
12.89
193,700
12.89
ZYXI
2023-02-17
12.93
13.2
12.77
13.05
179,600
13.05
ZYXI
2023-02-21
12.98
13
12.55
12.61
231,900
12.61
ZYXI
2023-02-22
12.57
12.76
12.35
12.54
181,200
12.54
ZYXI
2023-02-23
12.69
12.97
12.49
12.63
120,600
12.63
ZYXI
2023-02-24
12.54
12.82
12.31
12.82
151,800
12.82
ZYXI
2023-02-27
12.93
13.07
12.56
12.83
103,200
12.83
ZYXI
2023-02-28
12.82
13.12
12.7
12.92
557,000
12.92
ZYXI
2023-03-01
12.86
13.12
12.6
12.85
206,200
12.85
ZYXI
2023-03-02
12.72
12.74
12.31
12.61
180,900
12.61
ZYXI
2023-03-03
12.57
12.8
12.25
12.69
186,600
12.69
ZYXI
2023-03-06
12.6
12.78
12.22
12.41
321,000
12.41
ZYXI
2023-03-07
10.52
10.61
9.34
9.76
1,205,100
9.76
ZYXI
2023-03-08
9.85
9.85
9.4
9.66
474,700
9.66
ZYXI
2023-03-09
9.66
10.13
9.5
9.66
352,800
9.66
ZYXI
2023-03-10
9.69
10.06
9.47
9.53
261,500
9.53
ZYXI
2023-03-13
9.97
11.25
9.93
10.94
547,500
10.94
ZYXI
2023-03-14
11.01
11.4
10.87
11.12
356,200
11.12
ZYXI
2023-03-15
10.81
11.09
10.63
11
213,800
11
ZYXI
2023-03-16
10.84
11.01
10.71
10.76
189,300
10.76
ZYXI
2023-03-17
10.69
10.89
10.42
10.5
392,200
10.5
ZYXI
2023-03-20
10.51
10.78
10.35
10.48
193,600
10.48
ZYXI
2023-03-21
10.54
11.33
10.52
11.11
251,900
11.11
ZYXI
2023-03-22
11.12
11.18
10.75
10.77
130,900
10.77
ZYXI
2023-03-23
10.85
11.01
10.53
10.67
183,400
10.67
ZYXI
2023-03-24
10.58
11.14
10.5
10.99
153,000
10.99
ZYXI
2023-03-27
11.01
11.4
10.94
11.38
128,500
11.38
ZYXI
2023-03-28
11.51
12.08
11.4
11.71
269,700
11.71
ZYXI
2023-03-29
11.81
12.08
11.58
11.75
222,900
11.75
ZYXI
2023-03-30
11.79
11.88
11.37
11.45
134,100
11.45
ZYXI
2023-03-31
11.56
12.22
11.56
12
422,200
12
ZYXI
2023-04-03
12.05
12.22
11.66
12
251,400
12
ZYXI
2023-04-04
12.14
12.19
11.7
11.82
125,100
11.82
ZYXI
2023-04-05
11.8
12.01
11.75
12
110,200
12
ZYXI
2023-04-06
11.95
12.4
11.79
12.16
208,100
12.16
ZYXI
2023-04-10
12.09
12.1
11.73
11.81
185,600
11.81
ZYXI
2023-04-11
11.85
12.45
11.81
12.03
216,600
12.03
ZYXI
2023-04-12
12.06
12.33
11.59
11.63
109,700
11.63
ZYXI
2023-04-13
11.67
12.12
11.67
12.03
131,000
12.03
ZYXI
2023-04-14
12.08
12.15
11.82
11.94
107,100
11.94
ZYXI
2023-04-17
12.06
12.19
11.84
11.94
103,000
11.94
ZYXI
2023-04-18
11.91
12.07
11.57
11.61
85,500
11.61
ZYXI
2023-04-19
11.67
12.03
11.62
11.98
107,500
11.98
ZYXI
2023-04-20
11.85
11.96
11.8
11.91
85,900
11.91
ZYXI
2023-04-21
11.87
12.04
11.69
11.96
120,300
11.96
ZYXI
2023-04-24
11.93
12.05
11.74
11.78
86,500
11.78
ZYXI
2023-04-25
11.7
11.88
11.45
11.5
109,900
11.5
ZYXI
2023-04-26
11.45
11.63
11.15
11.16
92,600
11.16
ZYXI
2023-04-27
11.23
11.47
11.1
11.27
136,000
11.27
ZYXI
2023-04-28
11.91
12.71
11.11
11.44
223,300
11.44
ZYXI
2023-05-01
11.4
14.42
11.28
13.34
1,060,100
13.34
ZYXI
2023-05-02
13.96
14.49
12.96
14.35
580,300
14.35
ZYXI
2023-05-03
14.47
14.75
13.99
14.56
449,400
14.56
ZYXI
2023-05-04
11.27
11.47
9.06
9.37
4,065,500
9.37
ZYXI
2023-05-05
9.44
9.55
9.04
9.37
2,035,000
9.37
ZYXI
2023-05-08
9.3
9.56
9.22
9.55
573,200
9.55
ZYXI
2023-05-09
9.6
9.77
9.38
9.65
865,500
9.65
ZYXI
2023-05-10
9.67
9.73
9.32
9.61
382,100
9.61
ZYXI
2023-05-11
9.54
9.89
9.27
9.74
410,300
9.74
ZYXI
2023-05-12
9.86
9.86
9.35
9.53
312,700
9.53