Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
24.92
-0.29 (-1.15%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.03 | 25.03 | 24.75 | 24.92 | 24.92 | -1.15% | 52,362 |
| Jul 31, 2025 | 25.47 | 25.47 | 25.13 | 25.21 | 25.21 | -1.33% | 88,512 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.45 | 25.55 | 25.40 | -0.93% | 128,442 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.60 | 25.79 | 25.64 | 0.23% | 99,928 |
| Jul 28, 2025 | 25.79 | 25.82 | 25.67 | 25.73 | 25.58 | -0.50% | 44,626 |
| Jul 25, 2025 | 25.92 | 25.92 | 25.67 | 25.86 | 25.71 | 0.19% | 49,850 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.74 | 25.81 | 25.66 | -1.11% | 28,042 |
| Jul 23, 2025 | 25.96 | 26.10 | 25.96 | 26.10 | 25.95 | 0.73% | 50,721 |
| Jul 22, 2025 | 25.74 | 25.92 | 25.66 | 25.91 | 25.76 | 1.41% | 163,329 |
| Jul 21, 2025 | 25.75 | 25.75 | 25.51 | 25.55 | 25.40 | -0.20% | 71,705 |
| Jul 18, 2025 | 25.92 | 25.92 | 25.51 | 25.60 | 25.45 | -0.16% | 19,332 |
| Jul 17, 2025 | 25.50 | 25.66 | 25.40 | 25.64 | 25.49 | 0.63% | 44,480 |
| Jul 16, 2025 | 25.36 | 25.50 | 25.28 | 25.48 | 25.33 | 0.31% | 41,892 |
| Jul 15, 2025 | 25.65 | 25.78 | 25.40 | 25.40 | 25.25 | -1.36% | 52,423 |
| Jul 14, 2025 | 25.67 | 25.75 | 25.58 | 25.75 | 25.60 | -0.19% | 78,823 |
| Jul 11, 2025 | 25.85 | 25.87 | 25.69 | 25.80 | 25.65 | -0.92% | 34,634 |
| Jul 10, 2025 | 25.73 | 26.10 | 25.73 | 26.04 | 25.89 | 0.77% | 29,242 |
| Jul 9, 2025 | 25.80 | 25.88 | 25.68 | 25.84 | 25.69 | -0.12% | 36,670 |
| Jul 8, 2025 | 25.59 | 25.88 | 25.59 | 25.87 | 25.72 | 0.82% | 63,480 |
| Jul 7, 2025 | 25.67 | 25.79 | 25.55 | 25.66 | 25.51 | -0.43% | 42,169 |
| Jul 3, 2025 | 25.75 | 25.96 | 25.70 | 25.77 | 25.62 | -0.23% | 43,679 |
| Jul 2, 2025 | 25.99 | 25.99 | 25.52 | 25.83 | 25.68 | 0.08% | 49,886 |
| Jul 1, 2025 | 25.40 | 25.91 | 25.36 | 25.81 | 25.66 | 2.18% | 100,850 |
| Jun 30, 2025 | 25.12 | 25.30 | 25.12 | 25.26 | 25.11 | -0.94% | 72,864 |
| Jun 27, 2025 | 25.46 | 25.57 | 25.40 | 25.50 | 25.17 | -0.08% | 50,741 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.43 | 25.52 | 25.19 | 0.47% | 46,576 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.37 | 25.40 | 25.07 | -0.97% | 87,775 |
| Jun 24, 2025 | 25.76 | 25.76 | 25.58 | 25.65 | 25.32 | 0.04% | 67,378 |
| Jun 23, 2025 | 25.52 | 25.65 | 25.37 | 25.64 | 25.31 | 0.71% | 61,736 |
| Jun 20, 2025 | 25.57 | 25.57 | 25.35 | 25.46 | 25.13 | 0.24% | 76,776 |
| Jun 18, 2025 | 25.41 | 25.56 | 25.40 | 25.40 | 25.07 | -0.16% | 50,089 |
| Jun 17, 2025 | 25.54 | 25.60 | 25.39 | 25.44 | 25.11 | -0.74% | 31,642 |
| Jun 16, 2025 | 25.62 | 25.65 | 25.53 | 25.63 | 25.30 | 0.59% | 32,324 |
| Jun 13, 2025 | 25.64 | 25.69 | 25.41 | 25.48 | 25.15 | -0.70% | 38,395 |
| Jun 12, 2025 | 25.48 | 25.66 | 25.46 | 25.66 | 25.33 | 0.27% | 102,648 |
| Jun 11, 2025 | 25.91 | 25.91 | 25.51 | 25.59 | 25.26 | -0.12% | 30,532 |
| Jun 10, 2025 | 25.47 | 25.71 | 25.47 | 25.62 | 25.29 | 0.59% | 42,679 |
| Jun 9, 2025 | 25.32 | 25.58 | 25.32 | 25.47 | 25.14 | 0.28% | 97,055 |
| Jun 6, 2025 | 25.35 | 25.42 | 25.31 | 25.40 | 25.07 | 0.99% | 65,248 |
| Jun 5, 2025 | 25.39 | 25.39 | 25.12 | 25.15 | 24.82 | -0.44% | 50,427 |
| Jun 4, 2025 | 25.35 | 25.41 | 25.21 | 25.26 | 24.93 | -0.43% | 211,782 |
| Jun 3, 2025 | 25.09 | 25.38 | 25.09 | 25.37 | 25.04 | 1.48% | 49,435 |
| Jun 2, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | 24.68 | -0.64% | 46,472 |
| May 30, 2025 | 25.26 | 25.29 | 25.09 | 25.16 | 24.83 | -1.10% | 89,986 |
| May 29, 2025 | 25.41 | 25.44 | 25.15 | 25.44 | 24.96 | 0.59% | 47,457 |
| May 28, 2025 | 25.48 | 25.54 | 25.25 | 25.29 | 24.82 | -1.10% | 65,182 |
| May 27, 2025 | 25.53 | 25.57 | 25.24 | 25.57 | 25.09 | 1.95% | 100,801 |
| May 23, 2025 | 25.10 | 25.17 | 24.88 | 25.08 | 24.61 | -0.52% | 83,533 |
| May 22, 2025 | 25.14 | 25.31 | 25.00 | 25.21 | 24.74 | -0.08% | 78,110 |
| May 21, 2025 | 25.44 | 25.50 | 25.19 | 25.23 | 24.76 | -1.48% | 41,949 |