Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
26.76
+0.02 (0.06%)
Jan 24, 2025, 3:59 PM EST - Market closed

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202526.9026.9026.6726.7626.760.06%50,834
Jan 23, 202526.8526.8526.7026.7426.74-0.11%56,466
Jan 22, 202527.0527.0526.7526.7726.77-1.14%98,415
Jan 21, 202526.9927.1326.9927.0827.080.67%33,691
Jan 17, 202526.9126.9326.8326.9026.900.22%23,190
Jan 16, 202526.6826.8926.5626.8426.840.77%44,937
Jan 15, 202526.7626.7626.5526.6426.640.51%68,138
Jan 14, 202526.3526.5026.3026.5026.500.95%21,453
Jan 13, 202525.9726.2525.9526.2526.251.16%15,837
Jan 10, 202526.2026.2025.8125.9525.95-0.95%62,526
Jan 8, 202526.1626.2525.9026.2026.200.19%79,814
Jan 7, 202526.1626.2726.0826.1526.150.11%23,425
Jan 6, 202526.3026.3526.0826.1226.12-0.46%20,484
Jan 3, 202526.2226.2926.0326.2426.240.57%36,140
Jan 2, 202526.4426.4925.6526.0926.09-0.23%27,293
Dec 31, 202426.2126.2126.0026.1526.150.42%76,461
Dec 30, 202426.1926.1925.8626.0426.04-0.95%91,910
Dec 27, 202426.2926.4226.0626.2926.29-0.45%49,292
Dec 26, 202426.2926.4126.1526.4126.410.34%94,173
Dec 24, 202426.1026.3226.0526.3226.320.96%47,137
Dec 23, 202426.0326.0925.8726.0726.07-0.82%46,250
Dec 20, 202426.0526.4426.0026.2926.120.67%22,002
Dec 19, 202426.2926.3526.0926.1125.95-0.15%33,200
Dec 18, 202426.8426.8426.1526.1525.99-2.26%35,478
Dec 17, 202426.8426.8726.6926.7526.58-0.66%36,083
Dec 16, 202427.1127.1326.9326.9326.76-0.77%34,087
Dec 13, 202427.2827.2827.0427.1426.97-0.18%35,399
Dec 12, 202427.3827.3827.1927.1927.02-0.05%34,208
Dec 11, 202427.4427.4427.2027.2027.03-0.46%38,030
Dec 10, 202427.4227.4627.2527.3327.16-0.36%22,501
Dec 9, 202427.5627.6027.4327.4327.26-0.07%27,213
Dec 6, 202427.7127.8727.3827.4527.28-0.58%47,484
Dec 5, 202427.7027.7027.5327.6127.440.04%55,888
Dec 4, 202427.9927.9927.6027.6027.43-0.90%27,331
Dec 3, 202428.1628.1627.8227.8527.68-0.44%38,083
Dec 2, 202428.0628.0627.9227.9827.80-0.12%43,347
Nov 29, 202428.0928.0928.0028.0127.84-0.88%5,727
Nov 27, 202428.1128.3028.1128.2627.930.61%20,552
Nov 26, 202428.4328.4328.0328.0927.76-0.78%31,551
Nov 25, 202428.1828.4628.1528.3127.980.82%59,021
Nov 22, 202428.0028.0827.9028.0827.750.83%47,583
Nov 21, 202427.8327.8827.5227.8527.521.25%23,239
Nov 20, 202427.4027.5127.3127.5127.180.27%11,314
Nov 19, 202427.4027.4527.2627.4327.11-0.54%110,284
Nov 18, 202427.4827.6227.4827.5827.260.10%51,746
Nov 15, 202427.4727.5527.3427.5527.230.25%38,279
Nov 14, 202427.4727.5327.4127.4827.16-0.25%37,469
Nov 13, 202427.5927.6127.4827.5527.230.13%31,726
Nov 12, 202427.6427.6427.4927.5127.19-0.43%36,791
Nov 11, 202427.5127.8027.5127.6327.310.47%49,615
Nov 8, 202427.6227.6227.4027.5027.180.18%28,546
Nov 7, 202427.6627.6627.4527.4527.13-0.51%32,428
Nov 6, 202427.7827.7827.4627.5927.271.77%34,531
Nov 5, 202426.8627.1126.8027.1126.791.08%36,213
Nov 4, 202426.8126.9426.7526.8226.51-0.04%24,665
Nov 1, 202426.8927.0326.7826.8326.52-0.08%39,499
Oct 31, 202427.1127.1126.8526.8526.54-0.81%90,384
Oct 30, 202427.2027.2727.0727.0726.62-34,424
Oct 29, 202427.1327.1827.0727.0726.62-0.73%25,829
Oct 28, 202427.3227.3627.2727.2726.820.33%15,964
Oct 25, 202427.3827.5027.1827.1826.73-0.63%40,446
Oct 24, 202427.5327.5327.2927.3526.90-0.09%13,684
Oct 23, 202427.3827.3927.2527.3826.92-0.12%28,288
Oct 22, 202427.3927.4327.3327.4126.96-0.21%23,776
Oct 21, 202427.9227.9227.4727.4727.01-1.18%23,590
Oct 18, 202427.8127.8327.7227.7927.330.03%33,121
Oct 17, 202427.7427.7927.6427.7927.330.23%36,872
Oct 16, 202427.5527.7627.5527.7227.260.90%19,943
Oct 15, 202427.3527.6927.3527.4727.020.15%37,149
Oct 14, 202427.4027.4327.3127.4326.980.29%3,714
Oct 11, 202427.2327.3727.2327.3526.900.83%12,017
Oct 10, 202427.2127.2127.1027.1326.68-0.15%19,648
Oct 9, 202427.0827.2527.0027.1726.720.44%38,533
Oct 8, 202427.1527.2126.9227.0526.60-0.12%23,760
Oct 7, 202427.3127.3127.0127.0826.64-0.79%25,384
Oct 4, 202427.2527.3027.1927.3026.850.42%24,890
Oct 3, 202427.2327.3227.0627.1826.73-0.08%85,364
Oct 2, 202427.2627.3127.1627.2126.75-0.20%29,148
Oct 1, 202427.3127.3127.1227.2626.810.09%51,651
Sep 30, 202427.2327.2527.1127.2426.79-0.53%28,426
Sep 27, 202427.3827.5027.3527.3826.760.37%18,389
Sep 26, 202427.1327.2927.1327.2826.660.73%21,132
Sep 25, 202427.2927.2927.0527.0826.47-0.67%15,579
Sep 24, 202427.2927.4527.2427.2726.650.22%34,065
Sep 23, 202427.1627.2527.1127.2126.590.58%24,583
Sep 20, 202427.0527.5327.0227.0526.43-0.38%15,538
Sep 19, 202427.4127.4127.0727.1526.530.08%58,704
Sep 18, 202427.1727.4827.0927.1326.51-43,074
Sep 17, 202427.2027.2427.1027.1326.510.02%30,500
Sep 16, 202427.0327.1627.0327.1326.510.76%22,016
Sep 13, 202426.7326.9226.6726.9226.311.28%12,789
Sep 12, 202426.6226.6226.4826.5825.980.11%26,347
Sep 11, 202426.7026.7026.2526.5525.95-0.52%62,887
Sep 10, 202426.8326.8326.6026.6926.08-0.34%13,148
Sep 9, 202426.7026.8526.6226.7826.170.76%13,838
Sep 6, 202426.9426.9426.5326.5825.98-0.79%17,647
Sep 5, 202426.9527.0826.7226.7926.18-0.48%12,175
Sep 4, 202427.0627.0926.8826.9226.31-0.22%22,609
Sep 3, 202426.8527.1426.8526.9826.37-0.88%15,923
Aug 30, 202427.2827.2826.9827.2226.60-0.04%34,353