Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
25.99
+0.02 (0.08%)
Dec 4, 2025, 4:00 PM EST - Market closed
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.11 | 26.11 | 25.93 | 25.99 | 25.99 | 0.08% | 24,878 |
| Dec 3, 2025 | 25.82 | 26.04 | 25.82 | 25.97 | 25.97 | 0.54% | 73,288 |
| Dec 2, 2025 | 26.11 | 26.11 | 25.75 | 25.83 | 25.83 | -0.32% | 40,913 |
| Dec 1, 2025 | 26.43 | 26.43 | 25.91 | 25.91 | 25.91 | -0.49% | 24,334 |
| Nov 28, 2025 | 26.02 | 26.05 | 25.94 | 26.04 | 26.04 | -0.05% | 21,402 |
| Nov 26, 2025 | 26.08 | 26.17 | 26.05 | 26.05 | 25.91 | 0.05% | 18,193 |
| Nov 25, 2025 | 25.97 | 26.07 | 25.82 | 26.04 | 25.89 | 1.17% | 38,192 |
| Nov 24, 2025 | 25.55 | 25.79 | 25.55 | 25.74 | 25.59 | 0.16% | 37,599 |
| Nov 21, 2025 | 25.32 | 25.83 | 25.32 | 25.70 | 25.55 | 1.74% | 83,076 |
| Nov 20, 2025 | 25.68 | 25.68 | 25.23 | 25.26 | 25.12 | -0.36% | 24,548 |
| Nov 19, 2025 | 25.41 | 25.43 | 25.23 | 25.35 | 25.21 | -0.70% | 32,758 |
| Nov 18, 2025 | 25.17 | 25.57 | 25.17 | 25.53 | 25.38 | 0.27% | 179,039 |
| Nov 17, 2025 | 25.66 | 25.76 | 25.42 | 25.46 | 25.31 | -1.28% | 84,616 |
| Nov 14, 2025 | 26.01 | 26.01 | 25.63 | 25.79 | 25.64 | -0.17% | 34,250 |
| Nov 13, 2025 | 26.00 | 26.02 | 25.81 | 25.84 | 25.69 | -0.37% | 45,618 |
| Nov 12, 2025 | 25.93 | 26.00 | 25.91 | 25.93 | 25.78 | 0.31% | 30,964 |
| Nov 11, 2025 | 25.62 | 25.92 | 25.62 | 25.85 | 25.70 | 0.82% | 33,359 |
| Nov 10, 2025 | 25.68 | 25.68 | 25.43 | 25.64 | 25.49 | 0.47% | 51,300 |
| Nov 7, 2025 | 25.31 | 25.54 | 25.31 | 25.52 | 25.37 | 0.59% | 40,623 |
| Nov 6, 2025 | 25.32 | 25.52 | 25.31 | 25.37 | 25.23 | 0.04% | 74,113 |
| Nov 5, 2025 | 25.32 | 25.46 | 25.24 | 25.36 | 25.22 | 0.48% | 70,542 |
| Nov 4, 2025 | 25.23 | 25.28 | 25.09 | 25.24 | 25.10 | - | 48,867 |
| Nov 3, 2025 | 25.14 | 25.25 | 25.00 | 25.24 | 25.10 | -0.28% | 44,865 |
| Oct 31, 2025 | 25.36 | 25.36 | 25.00 | 25.31 | 25.17 | -0.46% | 58,812 |
| Oct 30, 2025 | 25.46 | 25.55 | 25.42 | 25.43 | 25.13 | 0.58% | 33,954 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.27 | 25.28 | 24.99 | -1.52% | 67,591 |
| Oct 28, 2025 | 25.89 | 25.89 | 25.60 | 25.67 | 25.37 | -0.27% | 37,846 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.70 | 25.74 | 25.44 | -1.04% | 82,510 |
| Oct 24, 2025 | 26.09 | 26.11 | 25.93 | 26.01 | 25.71 | -0.15% | 65,932 |
| Oct 23, 2025 | 25.96 | 26.08 | 25.90 | 26.05 | 25.75 | 0.35% | 56,212 |
| Oct 22, 2025 | 26.04 | 26.11 | 25.92 | 25.96 | 25.66 | - | 41,046 |
| Oct 21, 2025 | 25.90 | 26.07 | 25.90 | 25.96 | 25.66 | 0.17% | 39,952 |
| Oct 20, 2025 | 25.90 | 25.92 | 25.83 | 25.92 | 25.62 | 0.70% | 45,559 |
| Oct 17, 2025 | 25.56 | 25.77 | 25.56 | 25.74 | 25.44 | 0.37% | 58,746 |
| Oct 16, 2025 | 25.82 | 25.84 | 25.55 | 25.64 | 25.34 | -0.54% | 25,326 |
| Oct 15, 2025 | 25.70 | 26.02 | 25.70 | 25.78 | 25.48 | -0.31% | 23,697 |
| Oct 14, 2025 | 25.72 | 25.90 | 25.50 | 25.86 | 25.56 | 1.06% | 74,411 |
| Oct 13, 2025 | 25.68 | 25.68 | 25.27 | 25.59 | 25.29 | 0.87% | 192,546 |
| Oct 10, 2025 | 25.89 | 25.89 | 25.37 | 25.37 | 25.08 | -1.74% | 44,737 |
| Oct 9, 2025 | 26.15 | 26.15 | 25.73 | 25.82 | 25.52 | -0.69% | 49,210 |
| Oct 8, 2025 | 25.84 | 26.09 | 25.84 | 26.00 | 25.70 | -0.15% | 29,622 |
| Oct 7, 2025 | 26.24 | 26.24 | 25.95 | 26.04 | 25.74 | -0.27% | 65,556 |
| Oct 6, 2025 | 26.18 | 26.21 | 26.03 | 26.11 | 25.81 | -0.04% | 35,135 |
| Oct 3, 2025 | 26.11 | 26.23 | 26.09 | 26.12 | 25.82 | 0.62% | 21,115 |
| Oct 2, 2025 | 26.01 | 26.02 | 25.88 | 25.96 | 25.66 | -0.23% | 48,426 |
| Oct 1, 2025 | 25.85 | 26.18 | 25.85 | 26.02 | 25.72 | -0.12% | 99,230 |
| Sep 30, 2025 | 25.79 | 26.08 | 25.79 | 26.05 | 25.75 | -0.19% | 32,556 |
| Sep 29, 2025 | 26.31 | 26.31 | 25.97 | 26.10 | 25.62 | 0.15% | 20,014 |
| Sep 26, 2025 | 26.00 | 26.09 | 25.90 | 26.06 | 25.58 | 1.18% | 44,228 |
| Sep 25, 2025 | 25.91 | 25.91 | 25.74 | 25.76 | 25.28 | -0.79% | 45,325 |