PIMCO Access

PAXS
🏛️ usa →
16.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.29 14.43 14.22 14.30 0.3M
2023-12-28 14.27 14.54 14.27 14.43 0.3M
2023-12-27 14.36 14.54 14.17 14.31 0.4M
2023-12-26 14.30 14.48 14.23 14.26 0.2M
2023-12-22 14.20 14.36 14.08 14.29 0.3M
2023-12-21 14.04 14.21 14.04 14.12 0.2M
2023-12-20 14.08 14.24 14.00 14.01 0.3M
2023-12-19 14.11 14.14 13.89 14.05 0.5M
2023-12-18 14.06 14.07 13.89 14.02 0.2M
2023-12-15 14.08 14.12 13.86 14.00 0.3M
2023-12-14 14.06 14.25 14.06 14.10 0.2M
2023-12-13 13.71 13.94 13.58 13.94 0.5M
2023-12-12 13.71 13.80 13.66 13.72 0.2M
2023-12-11 13.93 14.03 13.62 13.75 0.3M
2023-12-08 14.10 14.20 13.92 13.99 0.2M
2023-12-07 14.22 14.36 14.22 14.32 0.2M
2023-12-06 14.55 14.55 14.16 14.20 0.3M
2023-12-05 14.50 14.55 14.30 14.44 0.3M
2023-12-04 14.41 14.64 14.40 14.48 0.4M
2023-12-01 14.51 14.58 14.38 14.45 0.2M
2023-11-30 14.21 14.42 14.09 14.39 0.3M
2023-11-29 14.00 14.14 13.92 14.11 0.2M
2023-11-28 14.05 14.08 13.87 13.98 0.2M
2023-11-27 14.08 14.15 13.90 13.99 0.2M
2023-11-24 13.96 14.14 13.96 14.08 0.1M
2023-11-22 14.20 14.20 13.89 13.93 0.1M
2023-11-21 14.09 14.19 14.08 14.14 0.2M
2023-11-20 13.97 14.10 13.87 14.09 0.2M
2023-11-17 13.85 14.08 13.85 13.97 0.2M
2023-11-16 13.71 13.89 13.69 13.77 0.3M
2023-11-15 13.62 13.87 13.62 13.66 0.2M
2023-11-14 13.63 13.89 13.52 13.61 0.3M
2023-11-13 13.50 13.63 13.35 13.47 0.1M
2023-11-10 13.79 13.79 13.43 13.50 0.3M
2023-11-09 13.92 13.93 13.66 13.83 0.4M
2023-11-08 13.95 14.14 13.85 13.90 0.3M
2023-11-07 13.93 14.04 13.80 14.04 0.2M
2023-11-06 14.03 14.05 13.81 13.93 0.3M
2023-11-03 13.85 14.11 13.74 13.99 0.4M
2023-11-02 13.43 13.84 13.43 13.80 0.3M
2023-11-01 13.15 13.35 13.10 13.35 0.2M
2023-10-31 12.96 13.10 12.91 13.03 0.2M
2023-10-30 13.20 13.29 12.88 12.95 0.3M
2023-10-27 13.03 13.20 12.99 13.03 0.1M
2023-10-26 12.89 13.12 12.80 13.07 0.1M
2023-10-25 13.00 13.28 12.96 13.00 0.3M
2023-10-24 12.81 13.08 12.81 13.03 0.2M
2023-10-23 12.62 12.95 12.60 12.80 0.3M
2023-10-20 12.66 12.76 12.57 12.67 0.2M
2023-10-19 12.87 13.00 12.63 12.66 0.2M
2023-10-18 12.86 12.91 12.73 12.86 0.2M
2023-10-17 13.02 13.05 12.66 12.79 0.4M
2023-10-16 13.27 13.27 12.97 13.02 0.3M
2023-10-13 13.39 13.46 13.15 13.19 0.2M
2023-10-12 13.61 13.71 13.35 13.38 0.2M
2023-10-11 13.73 13.83 13.59 13.60 0.1M
2023-10-10 13.82 13.93 13.80 13.83 0.2M
2023-10-09 13.73 13.85 13.67 13.78 0.1M
2023-10-06 13.67 13.83 13.62 13.82 0.1M
2023-10-05 13.98 13.98 13.76 13.76 0.1M
2023-10-04 13.86 13.96 13.71 13.92 0.4M
2023-10-03 13.90 14.05 13.83 13.88 0.1M
2023-10-02 13.93 14.06 13.84 13.99 0.2M
2023-09-29 13.70 13.98 13.70 13.88 0.2M
2023-09-28 13.60 14.03 13.58 13.59 0.3M
2023-09-27 13.81 13.91 13.56 13.65 0.2M
2023-09-26 13.97 14.05 13.74 13.78 0.2M
2023-09-25 14.04 14.19 13.95 13.97 0.2M
2023-09-22 14.02 14.20 14.00 14.13 0.1M
2023-09-21 14.03 14.11 13.94 14.01 0.1M
2023-09-20 14.10 14.23 14.08 14.11 0.2M
2023-09-19 14.09 14.13 13.98 14.04 0.2M
2023-09-18 14.14 14.21 14.07 14.10 0.1M
2023-09-15 14.09 14.23 14.09 14.16 0.1M
2023-09-14 14.12 14.19 14.06 14.11 0.1M
2023-09-13 14.19 14.30 14.06 14.11 0.1M
2023-09-12 14.12 14.24 14.12 14.20 0.1M
2023-09-11 14.37 14.40 14.11 14.11 0.2M
2023-09-08 14.56 14.65 14.38 14.38 0.1M
2023-09-07 14.75 14.81 14.69 14.69 0.1M
2023-09-06 14.80 14.89 14.76 14.79 0.1M
2023-09-05 14.94 15.01 14.78 14.78 0.2M
2023-09-01 14.94 15.01 14.83 14.88 0.2M
2023-08-31 14.91 14.95 14.79 14.93 0.2M
2023-08-30 14.79 14.95 14.75 14.87 0.2M
2023-08-29 14.66 14.79 14.61 14.79 0.2M
2023-08-28 14.50 14.66 14.50 14.61 0.1M
2023-08-25 14.22 14.55 14.20 14.50 0.3M
2023-08-24 14.23 14.23 14.15 14.19 0.1M
2023-08-23 14.10 14.25 14.08 14.19 0.1M
2023-08-22 14.19 14.22 14.06 14.08 0.1M
2023-08-21 14.28 14.28 14.00 14.19 0.2M
2023-08-18 14.22 14.44 14.16 14.22 0.1M
2023-08-17 14.40 14.51 14.24 14.31 0.1M
2023-08-16 14.55 14.70 14.34 14.41 0.2M
2023-08-15 14.66 14.75 14.52 14.56 0.2M
2023-08-14 14.79 14.79 14.70 14.77 0.1M
2023-08-11 14.76 14.88 14.76 14.79 0.1M
2023-08-10 14.77 14.89 14.73 14.79 0.1M
2023-08-09 15.02 15.05 14.89 14.94 0.1M
2023-08-08 15.00 15.08 14.96 15.01 0.3M
2023-08-07 15.00 15.04 14.94 15.01 0.2M
2023-08-04 14.80 15.05 14.79 15.00 0.2M
2023-08-03 14.70 14.80 14.68 14.80 0.2M
2023-08-02 14.75 14.80 14.66 14.75 0.2M
2023-08-01 14.80 15.04 14.67 14.74 0.3M
2023-07-31 14.90 14.90 14.80 14.90 0.2M
2023-07-28 14.71 14.85 14.70 14.85 0.1M
2023-07-27 14.78 14.78 14.65 14.68 0.1M
2023-07-26 14.84 14.85 14.66 14.66 0.1M
2023-07-25 14.81 14.86 14.77 14.80 0.1M
2023-07-24 14.79 14.89 14.78 14.82 0.1M
2023-07-21 14.68 14.90 14.68 14.90 0.2M
2023-07-20 14.65 14.76 14.56 14.72 0.1M
2023-07-19 14.44 14.61 14.38 14.61 0.1M
2023-07-18 14.42 14.50 14.34 14.46 0.1M
2023-07-17 14.40 14.47 14.33 14.34 0.2M
2023-07-14 14.66 14.66 14.40 14.42 0.2M
2023-07-13 14.82 14.82 14.57 14.58 0.2M
2023-07-12 14.78 14.83 14.68 14.72 0.1M
2023-07-11 14.91 14.93 14.86 14.90 0.1M
2023-07-10 14.85 14.98 14.81 14.92 0.1M
2023-07-07 14.75 14.94 14.75 14.85 0.1M
2023-07-06 14.80 14.81 14.68 14.78 0.1M
2023-07-05 14.80 14.89 14.78 14.83 0.2M
2023-07-03 14.81 14.82 14.70 14.77 0.1M
2023-06-30 14.67 14.83 14.57 14.75 0.2M
2023-06-29 14.58 14.65 14.46 14.57 0.1M
2023-06-28 14.60 14.60 14.52 14.57 0.1M
2023-06-27 14.52 14.60 14.50 14.51 0.1M
2023-06-26 14.55 14.59 14.45 14.51 0.1M
2023-06-23 14.35 14.59 14.35 14.55 0.2M
2023-06-22 14.33 14.45 14.28 14.43 0.1M
2023-06-21 14.27 14.44 14.25 14.41 0.1M
2023-06-20 14.39 14.49 14.23 14.23 0.3M
2023-06-16 14.55 14.61 14.41 14.45 0.1M
2023-06-15 14.29 14.59 14.23 14.55 0.1M
2023-06-14 14.41 14.50 14.25 14.36 0.1M
2023-06-13 14.48 14.63 14.36 14.41 0.1M
2023-06-12 14.46 14.52 14.40 14.50 0.1M
2023-06-09 14.48 14.49 14.33 14.45 0.1M
2023-06-08 14.62 14.70 14.50 14.63 0.1M
2023-06-07 14.59 14.79 14.53 14.57 0.1M
2023-06-06 14.68 14.72 14.50 14.61 0.1M
2023-06-05 14.47 14.73 14.47 14.64 0.1M
2023-06-02 14.51 14.58 14.41 14.50 0.1M
2023-06-01 14.11 14.49 14.09 14.41 0.2M
2023-05-31 14.00 14.14 13.95 14.04 0.1M
2023-05-30 13.99 14.11 13.89 14.03 0.1M
2023-05-26 13.90 14.05 13.90 13.99 0.1M
2023-05-25 13.94 13.95 13.85 13.88 0.1M
2023-05-24 14.08 14.11 13.93 13.98 0.1M
2023-05-23 13.96 14.15 13.96 14.02 0.1M
2023-05-22 14.07 14.17 13.96 13.98 0.1M
2023-05-19 13.97 14.07 13.97 14.05 0.1M
2023-05-18 13.90 14.09 13.89 13.97 0.1M
2023-05-17 14.07 14.07 13.88 13.96 0.2M
2023-05-16 14.02 14.14 13.94 14.02 0.2M
2023-05-15 14.10 14.20 14.00 14.09 0.2M
2023-05-12 14.18 14.19 14.04 14.11 0.2M
2023-05-11 14.33 14.33 14.11 14.18 0.2M
2023-05-10 14.41 14.42 14.07 14.20 0.2M
2023-05-09 14.42 14.51 14.35 14.42 0.1M
2023-05-08 14.65 14.71 14.43 14.46 0.1M
2023-05-05 14.30 14.53 14.29 14.52 0.1M
2023-05-04 14.30 14.38 14.15 14.18 0.2M
2023-05-03 14.34 14.41 14.25 14.33 0.1M
2023-05-02 14.35 14.43 14.18 14.34 0.2M
2023-05-01 14.43 14.43 14.22 14.25 0.2M
2023-04-28 14.38 14.43 14.34 14.38 0.1M
2023-04-27 14.20 14.34 14.20 14.32 0.1M
2023-04-26 14.23 14.33 14.17 14.19 0.1M
2023-04-25 14.52 14.52 14.23 14.26 0.1M
2023-04-24 14.35 14.51 14.35 14.48 0.2M
2023-04-21 14.24 14.36 14.15 14.33 0.1M
2023-04-20 14.16 14.27 14.13 14.19 0.1M
2023-04-19 14.40 14.55 14.16 14.21 0.2M
2023-04-18 14.55 14.69 14.41 14.49 0.2M
2023-04-17 14.70 14.80 14.52 14.52 0.2M
2023-04-14 14.92 14.92 14.69 14.73 0.1M
2023-04-13 14.81 14.99 14.75 14.86 0.1M
2023-04-12 14.92 14.95 14.77 14.82 0.1M
2023-04-11 15.04 15.08 14.95 14.96 0.1M
2023-04-10 15.00 15.00 14.90 14.95 0.1M
2023-04-06 14.90 15.03 14.90 14.93 0.1M
2023-04-05 14.88 15.05 14.86 14.98 0.1M
2023-04-04 14.85 15.08 14.81 15.01 0.2M
2023-04-03 14.80 15.11 14.65 14.75 0.2M
2023-03-31 14.65 14.86 14.43 14.85 0.1M
2023-03-30 14.37 14.71 14.37 14.60 0.1M
2023-03-29 14.33 14.37 14.25 14.34 0.1M
2023-03-28 14.36 14.48 14.24 14.27 0.2M
2023-03-27 14.43 14.56 14.38 14.42 0.2M
2023-03-24 14.40 14.57 14.30 14.47 0.2M
2023-03-23 14.13 14.52 14.13 14.37 0.2M
2023-03-22 14.34 14.40 14.05 14.07 0.2M
2023-03-21 14.44 14.61 14.12 14.34 0.3M
2023-03-20 14.14 14.26 14.11 14.24 0.2M
2023-03-17 14.19 14.34 14.12 14.12 0.2M
2023-03-16 14.12 14.46 14.00 14.34 0.4M
2023-03-15 14.06 14.26 13.92 14.05 0.2M
2023-03-14 14.25 14.42 14.16 14.27 0.2M
2023-03-13 14.36 14.56 14.05 14.08 0.4M
2023-03-10 14.60 14.69 14.35 14.38 0.2M
2023-03-09 15.12 15.14 14.77 14.80 0.2M
2023-03-08 15.25 15.33 15.01 15.04 0.2M
2023-03-07 15.40 15.40 15.27 15.28 0.1M
2023-03-06 15.51 15.51 15.32 15.34 0.2M
2023-03-03 15.39 15.51 15.36 15.40 0.1M
2023-03-02 15.29 15.38 15.29 15.35 0.2M
2023-03-01 15.34 15.41 15.30 15.32 0.1M
2023-02-28 15.47 15.47 15.26 15.31 0.2M
2023-02-27 15.36 15.50 15.36 15.42 0.1M
2023-02-24 15.49 15.49 15.32 15.36 0.2M
2023-02-23 15.28 15.63 15.28 15.58 0.1M
2023-02-22 15.19 15.43 15.17 15.30 0.2M
2023-02-21 15.17 15.29 15.05 15.10 0.3M
2023-02-17 15.25 15.32 15.17 15.26 0.1M
2023-02-16 15.39 15.42 15.22 15.25 0.2M
2023-02-15 15.52 15.52 15.35 15.42 0.1M
2023-02-14 15.56 15.56 15.42 15.48 0.1M
2023-02-13 15.41 15.54 15.30 15.54 0.2M
2023-02-10 15.45 15.55 15.26 15.40 0.3M
2023-02-09 15.65 15.74 15.57 15.57 0.1M
2023-02-08 15.77 15.77 15.58 15.64 0.2M
2023-02-07 15.63 15.73 15.59 15.66 0.2M
2023-02-06 15.60 15.67 15.50 15.65 0.2M
2023-02-03 15.63 15.72 15.53 15.59 0.3M
2023-02-02 15.70 15.76 15.64 15.68 0.5M
2023-02-01 15.59 15.67 15.55 15.64 0.2M
2023-01-31 15.63 15.70 15.60 15.61 0.4M
2023-01-30 15.69 15.74 15.60 15.62 0.3M
2023-01-27 15.78 15.90 15.71 15.78 0.3M
2023-01-26 15.85 15.93 15.71 15.73 0.2M
2023-01-25 15.68 15.83 15.61 15.78 0.1M
2023-01-24 15.80 15.91 12.60 15.74 0.1M
2023-01-23 15.70 15.86 15.70 15.83 0.1M
2023-01-20 15.66 15.88 15.66 15.82 0.2M
2023-01-19 15.52 15.65 15.52 15.60 0.1M
2023-01-18 15.98 15.98 15.61 15.65 0.1M
2023-01-17 15.78 15.82 15.62 15.77 0.1M
2023-01-13 15.50 15.82 15.41 15.73 0.1M
2023-01-12 15.66 15.71 15.45 15.50 0.1M
2023-01-11 15.62 15.73 15.50 15.71 0.1M
2023-01-10 15.43 15.55 15.34 15.54 0.1M
2023-01-09 15.38 15.54 15.31 15.37 0.2M
2023-01-06 15.40 15.51 15.16 15.28 0.2M
2023-01-05 15.37 15.38 15.23 15.29 0.1M
2023-01-04 15.27 15.53 15.27 15.45 0.2M
2023-01-03 14.97 15.21 14.85 15.20 0.2M