Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
26.29
+0.18 (0.67%)
Dec 20, 2024, 3:57 PM EST - Market closed

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0526.4426.0026.2926.290.67%22,002
Dec 19, 202426.2926.3526.0926.1126.11-0.15%33,200
Dec 18, 202426.8426.8426.1526.1526.15-2.26%35,478
Dec 17, 202426.8426.8726.6926.7526.75-0.66%36,083
Dec 16, 202427.1127.1326.9326.9326.93-0.77%34,087
Dec 13, 202427.2827.2827.0427.1427.14-0.18%35,399
Dec 12, 202427.3827.3827.1927.1927.19-0.05%34,208
Dec 11, 202427.4427.4427.2027.2027.20-0.46%38,030
Dec 10, 202427.4227.4627.2527.3327.33-0.36%22,501
Dec 9, 202427.5627.6027.4327.4327.43-0.07%27,213
Dec 6, 202427.7127.8727.3827.4527.45-0.58%47,484
Dec 5, 202427.7027.7027.5327.6127.610.04%55,888
Dec 4, 202427.9927.9927.6027.6027.60-0.90%27,331
Dec 3, 202428.1628.1627.8227.8527.85-0.44%38,083
Dec 2, 202428.0628.0627.9227.9827.98-0.12%43,347
Nov 29, 202428.0928.0928.0028.0128.01-0.88%5,727
Nov 27, 202428.1128.3028.1128.2628.110.61%20,552
Nov 26, 202428.4328.4328.0328.0927.94-0.78%31,551
Nov 25, 202428.1828.4628.1528.3128.160.82%59,021
Nov 22, 202428.0028.0827.9028.0827.930.83%47,583
Nov 21, 202427.8327.8827.5227.8527.701.25%23,239
Nov 20, 202427.4027.5127.3127.5127.350.27%11,314
Nov 19, 202427.4027.4527.2627.4327.28-0.54%110,284
Nov 18, 202427.4827.6227.4827.5827.430.10%51,746
Nov 15, 202427.4727.5527.3427.5527.400.25%38,279
Nov 14, 202427.4727.5327.4127.4827.33-0.25%37,469
Nov 13, 202427.5927.6127.4827.5527.400.13%31,726
Nov 12, 202427.6427.6427.4927.5127.36-0.43%36,791
Nov 11, 202427.5127.8027.5127.6327.480.47%49,615
Nov 8, 202427.6227.6227.4027.5027.350.18%28,546
Nov 7, 202427.6627.6627.4527.4527.30-0.51%32,428
Nov 6, 202427.7827.7827.4627.5927.441.77%34,531
Nov 5, 202426.8627.1126.8027.1126.961.08%36,213
Nov 4, 202426.8126.9426.7526.8226.67-0.04%24,665
Nov 1, 202426.8927.0326.7826.8326.68-0.08%39,499
Oct 31, 202427.1127.1126.8526.8526.70-0.81%90,384
Oct 30, 202427.2027.2727.0727.0726.79-34,424
Oct 29, 202427.1327.1827.0727.0726.79-0.73%25,829
Oct 28, 202427.3227.3627.2727.2726.990.33%15,964
Oct 25, 202427.3827.5027.1827.1826.90-0.63%40,446
Oct 24, 202427.5327.5327.2927.3527.07-0.09%13,684
Oct 23, 202427.3827.3927.2527.3827.09-0.12%28,288
Oct 22, 202427.3927.4327.3327.4127.12-0.21%23,776
Oct 21, 202427.9227.9227.4727.4727.18-1.18%23,590
Oct 18, 202427.8127.8327.7227.7927.510.03%33,121
Oct 17, 202427.7427.7927.6427.7927.500.23%36,872
Oct 16, 202427.5527.7627.5527.7227.430.90%19,943
Oct 15, 202427.3527.6927.3527.4727.190.15%37,149
Oct 14, 202427.4027.4327.3127.4327.150.29%3,714
Oct 11, 202427.2327.3727.2327.3527.070.83%12,017
Oct 10, 202427.2127.2127.1027.1326.85-0.15%19,648
Oct 9, 202427.0827.2527.0027.1726.890.44%38,533
Oct 8, 202427.1527.2126.9227.0526.77-0.12%23,760
Oct 7, 202427.3127.3127.0127.0826.80-0.79%25,384
Oct 4, 202427.2527.3027.1927.3027.020.42%24,890
Oct 3, 202427.2327.3227.0627.1826.90-0.08%85,364
Oct 2, 202427.2627.3127.1627.2126.92-0.20%29,148
Oct 1, 202427.3127.3127.1227.2626.980.09%51,651
Sep 30, 202427.2327.2527.1127.2426.95-0.53%28,426
Sep 27, 202427.3827.5027.3527.3826.930.37%18,389
Sep 26, 202427.1327.2927.1327.2826.830.73%21,132
Sep 25, 202427.2927.2927.0527.0826.63-0.67%15,579
Sep 24, 202427.2927.4527.2427.2726.810.22%34,065
Sep 23, 202427.1627.2527.1127.2126.750.58%24,583
Sep 20, 202427.0527.5327.0227.0526.60-0.38%15,538
Sep 19, 202427.4127.4127.0727.1526.700.08%58,704
Sep 18, 202427.1727.4827.0927.1326.68-43,074
Sep 17, 202427.2027.2427.1027.1326.680.02%30,500
Sep 16, 202427.0327.1627.0327.1326.680.76%22,016
Sep 13, 202426.7326.9226.6726.9226.471.28%12,789
Sep 12, 202426.6226.6226.4826.5826.140.11%26,347
Sep 11, 202426.7026.7026.2526.5526.11-0.52%62,887
Sep 10, 202426.8326.8326.6026.6926.25-0.34%13,148
Sep 9, 202426.7026.8526.6226.7826.340.76%13,838
Sep 6, 202426.9426.9426.5326.5826.14-0.79%17,647
Sep 5, 202426.9527.0826.7226.7926.35-0.48%12,175
Sep 4, 202427.0627.0926.8826.9226.48-0.22%22,609
Sep 3, 202426.8527.1426.8526.9826.53-0.88%15,923
Aug 30, 202427.2827.2826.9827.2226.77-0.04%34,353
Aug 29, 202427.0827.3826.9527.2326.640.76%137,166
Aug 28, 202426.9827.0826.9427.0326.440.17%9,139
Aug 27, 202427.0927.0926.8626.9826.39-0.18%34,202
Aug 26, 202426.8927.1826.8927.0326.440.46%9,947
Aug 23, 202426.7726.9826.7726.9126.320.50%25,965
Aug 22, 202426.5626.8126.5626.7726.190.49%55,961
Aug 21, 202426.5826.6726.5426.6426.060.58%26,849
Aug 20, 202426.6526.6526.4826.4925.91-0.42%8,379
Aug 19, 202426.7126.7626.6026.6026.02-0.34%12,193
Aug 16, 202426.6826.6926.5926.6926.110.30%30,246
Aug 15, 202426.7326.7426.5826.6126.030.31%15,802
Aug 14, 202426.4626.5726.4626.5325.950.15%37,589
Aug 13, 202426.4526.5226.3326.4925.910.62%10,025
Aug 12, 202426.5926.5926.3226.3325.75-0.50%7,843
Aug 9, 202426.5526.5526.4026.4625.88-0.09%12,864
Aug 8, 202426.2626.5426.2626.4825.911.10%24,305
Aug 7, 202426.5026.6126.2026.2025.62-0.35%7,255
Aug 6, 202426.1326.5826.1326.2925.710.77%19,403
Aug 5, 202426.1826.3525.8926.0925.52-2.28%27,065
Aug 2, 202426.8826.8826.4826.7026.11-1.45%9,720
Aug 1, 202427.3827.3826.9627.0926.50-0.45%32,473