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
2024-12-31 15.22 15.36 15.08 15.25 1.2M
2024-12-30 15.31 15.46 15.06 15.13 1.7M
2024-12-27 15.74 15.74 15.35 15.40 0.6M
2024-12-26 15.73 15.89 15.52 15.63 0.7M
2024-12-24 15.75 15.75 15.61 15.70 0.1M
2024-12-23 15.48 15.82 15.48 15.71 0.3M
2024-12-20 15.40 15.63 15.30 15.50 0.3M
2024-12-19 15.44 15.66 15.20 15.37 0.3M
2024-12-18 15.47 15.65 15.35 15.40 0.3M
2024-12-17 15.52 15.57 15.31 15.47 0.3M
2024-12-16 15.85 15.85 15.51 15.60 0.4M
2024-12-13 15.91 15.98 15.60 15.75 0.3M
2024-12-12 16.08 16.15 15.77 15.85 0.2M
2024-12-11 16.28 16.34 16.14 16.19 0.2M
2024-12-10 16.28 16.40 16.22 16.33 0.1M
2024-12-09 16.50 16.50 16.28 16.36 0.2M
2024-12-06 16.60 16.73 16.38 16.40 0.2M
2024-12-05 16.81 16.94 16.47 16.50 0.2M
2024-12-04 16.95 16.98 16.57 16.68 0.2M
2024-12-03 16.97 17.00 16.80 16.86 0.2M
2024-12-02 16.80 17.04 16.74 16.87 0.2M
2024-11-29 16.88 16.90 16.77 16.87 0.1M
2024-11-27 16.64 16.89 16.62 16.84 0.2M
2024-11-26 16.67 16.75 16.50 16.56 0.2M
2024-11-25 16.67 16.73 16.62 16.73 0.1M
2024-11-22 16.56 16.62 16.42 16.57 0.2M
2024-11-21 16.35 16.50 16.31 16.47 0.3M
2024-11-20 16.41 16.50 16.27 16.49 0.2M
2024-11-19 16.10 16.43 16.10 16.37 0.2M
2024-11-18 16.07 16.12 15.84 16.08 0.3M
2024-11-15 16.00 16.12 15.70 15.92 0.2M
2024-11-14 16.00 16.13 15.79 15.96 0.5M
2024-11-13 16.05 16.18 15.91 15.96 0.2M
2024-11-12 16.08 16.12 15.93 16.04 0.2M
2024-11-11 16.43 16.43 16.20 16.24 0.2M
2024-11-08 16.23 16.39 16.19 16.35 0.2M
2024-11-07 15.92 16.26 15.89 16.21 0.2M
2024-11-06 15.90 15.93 15.77 15.93 0.2M
2024-11-05 15.84 15.86 15.66 15.77 0.3M
2024-11-04 15.80 15.90 15.58 15.73 0.2M
2024-11-01 15.84 15.92 15.71 15.78 0.2M
2024-10-31 15.74 15.83 15.63 15.73 0.2M
2024-10-30 15.69 15.75 15.59 15.72 0.2M
2024-10-29 15.75 15.80 15.54 15.58 0.3M
2024-10-28 16.08 16.15 15.69 15.77 0.6M
2024-10-25 16.25 16.33 15.86 16.05 0.2M
2024-10-24 16.25 16.43 16.16 16.19 0.1M
2024-10-23 16.72 16.72 16.17 16.28 0.2M
2024-10-22 16.65 16.77 16.43 16.73 0.1M
2024-10-21 16.43 16.58 16.38 16.55 0.1M
2024-10-18 16.44 16.53 16.36 16.46 0.1M
2024-10-17 16.33 16.42 16.24 16.24 0.1M
2024-10-16 16.09 16.37 16.09 16.28 0.2M
2024-10-15 16.36 16.47 16.03 16.07 0.2M
2024-10-14 16.63 16.79 16.37 16.37 0.1M
2024-10-11 16.65 16.76 16.59 16.69 0.1M
2024-10-10 16.78 16.82 16.68 16.73 0.0M
2024-10-09 16.87 16.89 16.66 16.77 0.1M
2024-10-08 16.87 16.90 16.55 16.76 0.1M
2024-10-07 17.08 17.08 16.72 16.84 0.2M
2024-10-04 17.01 17.09 16.89 17.03 0.2M
2024-10-03 17.15 17.15 16.94 17.01 0.1M
2024-10-02 16.84 17.24 16.76 17.17 0.3M
2024-10-01 16.69 16.95 16.57 16.91 0.3M
2024-09-30 16.63 16.68 16.55 16.63 0.2M
2024-09-27 16.60 16.72 16.58 16.61 0.1M
2024-09-26 16.55 16.69 16.45 16.58 0.1M
2024-09-25 16.61 16.69 16.32 16.43 0.2M
2024-09-24 16.62 16.69 16.50 16.61 0.1M
2024-09-23 16.39 16.57 16.39 16.47 0.1M
2024-09-20 16.37 16.50 16.30 16.39 0.2M
2024-09-19 16.31 16.40 16.23 16.28 0.1M
2024-09-18 16.45 16.50 16.16 16.27 0.1M
2024-09-17 16.46 16.63 16.25 16.36 0.1M
2024-09-16 16.35 16.57 16.24 16.46 0.2M
2024-09-13 16.50 16.54 16.34 16.34 0.1M
2024-09-12 16.54 16.57 16.41 16.50 0.2M
2024-09-11 16.45 16.54 16.28 16.49 0.1M
2024-09-10 16.53 16.53 16.40 16.45 0.3M
2024-09-09 16.19 16.61 16.10 16.48 0.6M
2024-09-06 16.15 16.30 16.15 16.19 0.4M
2024-09-05 16.15 16.15 16.00 16.09 0.1M
2024-09-04 16.01 16.14 16.00 16.06 0.3M
2024-09-03 15.89 16.05 15.83 15.95 0.2M
2024-08-30 15.78 15.87 15.78 15.86 0.3M
2024-08-29 15.82 15.86 15.70 15.74 0.2M
2024-08-28 15.88 15.88 15.73 15.73 0.1M
2024-08-27 15.70 15.88 15.66 15.85 0.2M
2024-08-26 15.65 15.73 15.61 15.69 0.1M
2024-08-23 15.54 15.72 15.51 15.58 0.1M
2024-08-22 15.50 15.64 15.48 15.51 0.1M
2024-08-21 15.65 15.70 15.58 15.64 0.1M
2024-08-20 15.78 15.78 15.52 15.64 0.2M
2024-08-19 15.60 15.76 15.59 15.73 0.1M
2024-08-16 15.44 15.64 15.44 15.62 0.1M
2024-08-15 15.41 15.51 15.33 15.51 0.1M
2024-08-14 15.35 15.39 15.25 15.30 0.1M
2024-08-13 15.25 15.36 15.25 15.35 0.1M
2024-08-12 15.30 15.30 15.11 15.24 0.1M
2024-08-09 15.34 15.45 15.27 15.41 0.2M
2024-08-08 15.19 15.30 15.14 15.30 0.2M
2024-08-07 15.23 15.42 15.09 15.17 0.2M
2024-08-06 14.99 15.19 14.97 15.18 0.2M
2024-08-05 15.05 15.14 14.90 14.97 0.2M
2024-08-02 15.35 15.47 15.20 15.29 0.2M
2024-08-01 15.49 15.54 15.37 15.41 0.2M
2024-07-31 15.36 15.50 15.34 15.49 0.1M
2024-07-30 15.39 15.39 15.22 15.35 0.1M
2024-07-29 15.28 15.33 15.18 15.31 0.1M
2024-07-26 15.40 15.45 15.23 15.25 0.1M
2024-07-25 15.43 15.61 15.31 15.36 0.2M
2024-07-24 15.49 15.55 15.34 15.38 0.2M
2024-07-23 15.40 15.49 15.33 15.49 0.1M
2024-07-22 15.19 15.36 15.12 15.32 0.1M
2024-07-19 15.30 15.32 15.06 15.09 1.3M
2024-07-18 15.26 15.34 15.16 15.20 0.2M
2024-07-17 15.27 15.40 15.17 15.27 0.2M
2024-07-16 15.50 15.51 15.21 15.36 0.3M
2024-07-15 15.55 15.59 15.25 15.41 0.3M
2024-07-12 15.71 15.72 15.52 15.55 0.2M
2024-07-11 15.64 15.68 15.54 15.63 0.1M
2024-07-10 15.83 15.88 15.71 15.81 0.1M
2024-07-09 15.83 15.85 15.71 15.80 0.1M
2024-07-08 15.80 15.90 15.74 15.82 0.1M
2024-07-05 15.95 16.00 15.76 15.82 0.1M
2024-07-03 15.99 16.00 15.83 15.91 0.1M
2024-07-02 15.90 16.00 15.78 15.93 0.1M
2024-07-01 15.90 15.98 15.71 15.87 0.2M
2024-06-28 15.80 15.85 15.76 15.81 0.1M
2024-06-27 15.74 15.78 15.66 15.70 0.0M
2024-06-26 15.80 15.80 15.53 15.63 0.2M
2024-06-25 15.88 15.95 15.73 15.78 0.1M
2024-06-24 15.75 15.95 15.73 15.85 0.1M
2024-06-21 15.73 15.84 15.68 15.81 0.1M
2024-06-20 15.74 15.89 15.68 15.70 0.1M
2024-06-18 15.79 15.91 15.70 15.83 0.1M
2024-06-17 15.79 15.86 15.67 15.82 0.1M
2024-06-14 15.88 15.94 15.77 15.79 0.1M
2024-06-13 15.76 15.95 15.74 15.90 0.1M
2024-06-12 16.10 16.10 15.85 15.93 0.1M
2024-06-11 16.02 16.09 15.93 16.00 0.1M
2024-06-10 15.89 15.95 15.83 15.95 0.1M
2024-06-07 15.72 15.92 15.65 15.84 0.1M
2024-06-06 15.89 15.90 15.63 15.76 0.2M
2024-06-05 15.88 15.94 15.80 15.88 0.1M
2024-06-04 15.66 15.88 15.66 15.77 0.1M
2024-06-03 15.90 15.90 15.58 15.64 0.2M
2024-05-31 15.52 15.76 15.52 15.76 0.2M
2024-05-30 15.62 15.76 15.42 15.51 0.2M
2024-05-29 15.68 15.75 15.52 15.60 0.1M
2024-05-28 15.72 15.89 15.66 15.70 0.1M
2024-05-24 15.92 15.99 15.71 15.72 0.1M
2024-05-23 16.15 16.15 15.82 15.87 0.1M
2024-05-22 15.98 16.17 15.98 16.15 0.1M
2024-05-21 15.90 16.04 15.90 16.04 0.1M
2024-05-20 15.93 15.98 15.83 15.92 0.2M
2024-05-17 15.83 15.95 15.83 15.88 0.0M
2024-05-16 15.85 15.92 15.75 15.85 0.2M
2024-05-15 15.67 15.82 15.67 15.77 0.1M
2024-05-14 15.56 15.71 15.56 15.65 0.2M
2024-05-13 15.73 15.86 15.61 15.72 0.2M
2024-05-10 15.52 15.78 15.46 15.68 0.1M
2024-05-09 15.73 15.82 15.60 15.71 0.1M
2024-05-08 15.80 15.90 15.73 15.73 0.1M
2024-05-07 15.95 16.10 15.81 15.83 0.1M
2024-05-06 16.20 16.20 15.92 16.01 0.1M
2024-05-03 16.08 16.19 15.99 16.11 0.2M
2024-05-02 15.80 16.03 15.73 16.02 0.2M
2024-05-01 15.61 15.73 15.53 15.71 0.2M
2024-04-30 15.55 15.62 15.45 15.51 0.1M
2024-04-29 15.41 15.59 15.41 15.54 0.2M
2024-04-26 15.28 15.39 15.24 15.33 0.1M
2024-04-25 15.20 15.26 15.12 15.21 0.1M
2024-04-24 15.40 15.45 15.21 15.31 0.1M
2024-04-23 15.09 15.49 15.08 15.40 0.2M
2024-04-22 14.90 15.09 14.83 15.09 0.2M
2024-04-19 14.70 14.85 14.70 14.82 0.2M
2024-04-18 14.78 14.82 14.64 14.78 0.3M
2024-04-17 14.98 14.98 14.55 14.78 0.3M
2024-04-16 14.70 14.84 14.61 14.79 0.2M
2024-04-15 15.16 15.26 14.67 14.74 0.3M
2024-04-12 15.35 15.41 15.15 15.17 0.2M
2024-04-11 15.77 15.79 15.38 15.45 0.2M
2024-04-10 15.78 15.79 15.53 15.67 0.2M
2024-04-09 16.25 16.29 16.01 16.02 0.2M
2024-04-08 16.14 16.30 16.00 16.20 0.2M
2024-04-05 16.04 16.17 16.03 16.16 0.2M
2024-04-04 15.98 16.08 15.90 16.00 0.2M
2024-04-03 15.87 16.04 15.86 15.93 0.2M
2024-04-02 15.71 15.92 15.61 15.92 0.2M
2024-04-01 15.77 15.89 15.71 15.76 0.2M
2024-03-28 15.64 15.87 15.63 15.73 0.2M
2024-03-27 15.46 15.64 15.46 15.63 0.1M
2024-03-26 15.32 15.45 15.30 15.44 0.1M
2024-03-25 15.40 15.48 15.30 15.30 0.1M
2024-03-22 15.39 15.44 15.35 15.39 0.1M
2024-03-21 15.31 15.42 15.28 15.42 0.1M
2024-03-20 15.26 15.35 15.25 15.30 0.2M
2024-03-19 15.26 15.34 15.23 15.29 0.2M
2024-03-18 15.32 15.36 15.26 15.30 0.1M
2024-03-15 15.42 15.43 15.28 15.31 0.2M
2024-03-14 15.65 15.70 15.36 15.36 0.1M
2024-03-13 15.66 15.78 15.58 15.65 0.1M
2024-03-12 15.51 15.68 15.51 15.65 0.1M
2024-03-11 15.54 15.56 15.42 15.54 0.1M
2024-03-08 15.57 15.67 15.51 15.60 0.1M
2024-03-07 15.60 15.84 15.44 15.70 0.3M
2024-03-06 15.70 15.82 15.33 15.42 0.3M
2024-03-05 15.83 15.93 15.52 15.56 0.2M
2024-03-04 15.55 15.79 15.50 15.75 0.2M
2024-03-01 15.46 15.50 15.40 15.50 0.1M
2024-02-29 15.25 15.52 15.25 15.35 0.1M
2024-02-28 15.27 15.47 15.17 15.19 0.2M
2024-02-27 15.47 15.50 15.19 15.31 0.1M
2024-02-26 15.39 15.50 15.20 15.50 0.2M
2024-02-23 15.52 15.52 15.34 15.41 0.1M
2024-02-22 15.45 15.45 15.28 15.42 0.1M
2024-02-21 15.37 15.44 15.25 15.40 0.1M
2024-02-20 15.16 15.55 15.11 15.34 0.7M
2024-02-16 15.10 15.19 15.05 15.18 0.1M
2024-02-15 15.10 15.17 14.95 15.15 0.3M
2024-02-14 14.91 15.02 14.91 15.02 0.1M
2024-02-13 14.89 15.00 14.79 14.91 0.2M
2024-02-12 14.90 15.04 14.89 14.99 0.2M
2024-02-09 14.75 14.90 14.75 14.87 0.1M
2024-02-08 14.92 14.95 14.82 14.90 0.1M
2024-02-07 14.88 14.93 14.77 14.93 0.2M
2024-02-06 14.77 14.88 14.73 14.85 0.2M
2024-02-05 14.72 14.84 14.50 14.65 0.2M
2024-02-02 14.86 14.92 14.69 14.72 0.2M
2024-02-01 14.78 14.89 14.64 14.85 0.2M
2024-01-31 14.69 14.73 14.61 14.64 0.2M
2024-01-30 14.97 15.03 14.63 14.65 0.3M
2024-01-29 14.95 15.04 14.81 14.88 0.3M
2024-01-26 14.84 14.92 14.74 14.81 0.2M
2024-01-25 14.68 14.78 14.68 14.74 0.1M
2024-01-24 14.60 14.73 14.51 14.66 0.1M
2024-01-23 14.74 14.74 14.52 14.59 0.2M
2024-01-22 14.65 14.80 14.52 14.70 0.2M
2024-01-19 14.46 14.56 14.32 14.56 0.2M
2024-01-18 14.34 14.50 14.29 14.38 0.2M
2024-01-17 14.46 14.47 14.31 14.32 0.2M
2024-01-16 14.65 14.67 14.47 14.50 0.2M
2024-01-12 14.64 14.79 14.55 14.58 0.2M
2024-01-11 14.65 14.73 14.47 14.60 0.2M
2024-01-10 14.87 14.94 14.80 14.88 0.2M
2024-01-09 14.93 14.93 14.74 14.86 0.2M
2024-01-08 14.73 14.91 14.68 14.87 0.4M
2024-01-05 14.52 14.70 14.52 14.66 0.2M
2024-01-04 14.65 14.66 14.51 14.52 0.2M
2024-01-03 14.60 14.75 14.46 14.69 0.3M
2024-01-02 14.30 14.60 14.25 14.60 0.2M