Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PAXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 16.15 | 0.11 | 0.69% | 15.98 | 16.165 | 15.98 | 107,204 |
| May 21 2024 | 16.04 | 0.12 | 0.75% | 15.90 | 16.04 | 15.90 | 101,225 |
| May 20 2024 | 15.92 | 0.04 | 0.25% | 15.93 | 15.98 | 15.83 | 208,259 |
| May 17 2024 | 15.88 | 0.03 | 0.19% | 15.83 | 15.945 | 15.83 | 47,456 |
| May 16 2024 | 15.85 | 0.08 | 0.51% | 15.85 | 15.92 | 15.75 | 157,502 |
| May 15 2024 | 15.77 | 0.12 | 0.77% | 15.67 | 15.82 | 15.67 | 74,459 |
| May 14 2024 | 15.65 | -0.07 | -0.45% | 15.56 | 15.71 | 15.56 | 156,319 |
| May 13 2024 | 15.72 | 0.04 | 0.26% | 15.73 | 15.86 | 15.6078 | 201,489 |
| May 10 2024 | 15.68 | -0.03 | -0.19% | 15.52 | 15.78 | 15.4601 | 100,626 |
| May 09 2024 | 15.71 | -0.02 | -0.13% | 15.73 | 15.82 | 15.60 | 132,448 |
| May 08 2024 | 15.73 | -0.10 | -0.63% | 15.80 | 15.90 | 15.73 | 122,406 |
| May 07 2024 | 15.83 | -0.18 | -1.12% | 15.95 | 16.10 | 15.81 | 104,597 |
| May 06 2024 | 16.01 | -0.10 | -0.62% | 16.20 | 16.20 | 15.92 | 136,604 |
| May 03 2024 | 16.11 | 0.09 | 0.56% | 16.08 | 16.19 | 15.985 | 179,877 |
| May 02 2024 | 16.02 | 0.31 | 1.97% | 15.80 | 16.03 | 15.73 | 151,793 |
| May 01 2024 | 15.71 | 0.20 | 1.29% | 15.61 | 15.7278 | 15.53 | 165,374 |
| Apr 30 2024 | 15.51 | -0.03 | -0.19% | 15.55 | 15.62 | 15.45 | 124,744 |
| Apr 29 2024 | 15.54 | 0.21 | 1.37% | 15.41 | 15.59 | 15.41 | 172,312 |
| Apr 26 2024 | 15.33 | 0.12 | 0.79% | 15.28 | 15.39 | 15.2401 | 73,813 |
| Apr 25 2024 | 15.21 | -0.10 | -0.65% | 15.17 | 15.26 | 15.12 | 90,911 |
| Apr 24 2024 | 15.31 | -0.09 | -0.58% | 15.40 | 15.45 | 15.21 | 84,686 |
| Apr 23 2024 | 15.40 | 0.31 | 2.05% | 15.09 | 15.49 | 15.08 | 218,534 |
| Apr 22 2024 | 15.09 | 0.27 | 1.82% | 14.90 | 15.09 | 14.83 | 206,093 |
| Apr 19 2024 | 14.82 | 0.04 | 0.27% | 14.70 | 14.85 | 14.70 | 154,981 |
| Apr 18 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.8237 | 14.64 | 255,247 |
| Apr 17 2024 | 14.78 | -0.01 | -0.07% | 14.98 | 14.981 | 14.55 | 326,759 |
| Apr 16 2024 | 14.79 | 0.05 | 0.34% | 14.67 | 14.84 | 14.61 | 206,968 |
| Apr 15 2024 | 14.74 | -0.43 | -2.83% | 15.16 | 15.2599 | 14.67 | 334,051 |
| Apr 12 2024 | 15.17 | -0.28 | -1.81% | 15.35 | 15.41 | 15.15 | 217,584 |
| Apr 11 2024 | 15.45 | -0.22 | -1.40% | 15.77 | 15.785 | 15.38 | 225,003 |
| Apr 10 2024 | 15.67 | -0.35 | -2.18% | 15.7008 | 15.79 | 15.53 | 238,048 |
| Apr 09 2024 | 16.02 | -0.18 | -1.11% | 16.25 | 16.29 | 16.01 | 171,992 |
| Apr 08 2024 | 16.20 | 0.04 | 0.25% | 16.14 | 16.30 | 16.00 | 193,644 |
| Apr 05 2024 | 16.16 | 0.16 | 1.00% | 16.05 | 16.17 | 16.03 | 240,307 |
| Apr 04 2024 | 16.00 | 0.07 | 0.44% | 15.98 | 16.08 | 15.9038 | 205,423 |
| Apr 03 2024 | 15.93 | 0.01 | 0.06% | 15.87 | 16.035 | 15.86 | 186,786 |
| Apr 02 2024 | 15.92 | 0.16 | 1.02% | 15.70 | 15.92 | 15.6804 | 143,041 |
| Apr 01 2024 | 15.76 | 0.03 | 0.19% | 15.77 | 15.89 | 15.71 | 177,467 |
| Mar 28 2024 | 15.73 | 0.10 | 0.64% | 15.64 | 15.87 | 15.6299 | 207,560 |
| Mar 27 2024 | 15.63 | 0.19 | 1.23% | 15.46 | 15.64 | 15.46 | 100,560 |
| Mar 26 2024 | 15.44 | 0.14 | 0.92% | 15.32 | 15.45 | 15.30 | 115,471 |
| Mar 25 2024 | 15.30 | -0.09 | -0.58% | 15.40 | 15.48 | 15.30 | 128,542 |
| Mar 22 2024 | 15.39 | -0.03 | -0.19% | 15.39 | 15.44 | 15.35 | 123,996 |
| Mar 21 2024 | 15.42 | 0.12 | 0.78% | 15.31 | 15.42 | 15.2756 | 119,256 |
| Mar 20 2024 | 15.30 | 0.01 | 0.07% | 15.26 | 15.35 | 15.25 | 179,289 |
| Mar 19 2024 | 15.29 | -0.01 | -0.07% | 15.26 | 15.34 | 15.23 | 155,159 |
| Mar 18 2024 | 15.30 | -0.01 | -0.07% | 15.32 | 15.36 | 15.26 | 145,672 |
| Mar 15 2024 | 15.31 | -0.05 | -0.33% | 15.42 | 15.42 | 15.28 | 149,976 |
| Mar 14 2024 | 15.36 | -0.29 | -1.85% | 15.65 | 15.70 | 15.36 | 125,866 |
| Mar 13 2024 | 15.65 | 0.00 | 0.00% | 15.66 | 15.78 | 15.58 | 85,360 |
| Mar 12 2024 | 15.65 | 0.11 | 0.71% | 15.51 | 15.68 | 15.51 | 77,148 |
| Mar 11 2024 | 15.54 | -0.06 | -0.38% | 15.54 | 15.56 | 15.42 | 125,731 |
| Mar 08 2024 | 15.60 | -0.10 | -0.64% | 15.57 | 15.67 | 15.51 | 141,702 |
| Mar 07 2024 | 15.70 | 0.28 | 1.82% | 15.60 | 15.8401 | 15.44 | 317,869 |
| Mar 06 2024 | 15.42 | -0.14 | -0.90% | 15.70 | 15.8184 | 15.325 | 276,202 |
| Mar 05 2024 | 15.56 | -0.19 | -1.21% | 15.83 | 15.93 | 15.52 | 248,673 |
| Mar 04 2024 | 15.75 | 0.25 | 1.61% | 15.55 | 15.79 | 15.50 | 186,094 |
| Mar 01 2024 | 15.50 | 0.15 | 0.98% | 15.46 | 15.50 | 15.40 | 99,175 |
| Feb 29 2024 | 15.35 | 0.16 | 1.05% | 15.25 | 15.52 | 15.25 | 113,514 |
| Feb 28 2024 | 15.19 | -0.12 | -0.78% | 15.27 | 15.47 | 15.17 | 192,007 |
| Feb 27 2024 | 15.31 | -0.19 | -1.23% | 15.47 | 15.50 | 15.19 | 140,049 |
| Feb 26 2024 | 15.50 | 0.09 | 0.58% | 15.39 | 15.50 | 15.20 | 163,317 |
| Feb 23 2024 | 15.41 | -0.01 | -0.06% | 15.52 | 15.52 | 15.3401 | 95,953 |
