Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
27.77
+0.26 (0.94%)
Nov 21, 2024, 12:08 PM EST - Market open

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.4027.5127.3127.5127.510.27%11,314
Nov 19, 202427.4027.4527.2627.4327.43-0.54%110,284
Nov 18, 202427.4827.6227.4827.5827.580.10%51,746
Nov 15, 202427.4727.5527.3427.5527.550.25%38,279
Nov 14, 202427.4727.5327.4127.4827.48-0.25%37,469
Nov 13, 202427.5927.6127.4827.5527.550.13%31,726
Nov 12, 202427.6427.6427.4927.5127.51-0.43%36,791
Nov 11, 202427.5127.8027.5127.6327.630.47%49,615
Nov 8, 202427.6227.6227.4027.5027.500.18%28,546
Nov 7, 202427.6627.6627.4527.4527.45-0.51%32,428
Nov 6, 202427.7827.7827.4627.5927.591.77%34,531
Nov 5, 202426.8627.1126.8027.1127.111.08%36,213
Nov 4, 202426.8126.9426.7526.8226.82-0.04%24,665
Nov 1, 202426.8927.0326.7826.8326.83-0.08%39,499
Oct 31, 202427.1127.1126.8526.8526.85-0.81%90,384
Oct 30, 202427.2027.2727.0727.0726.94-34,424
Oct 29, 202427.1327.1827.0727.0726.94-0.73%25,829
Oct 28, 202427.3227.3627.2727.2727.140.33%15,964
Oct 25, 202427.3827.5027.1827.1827.05-0.63%40,446
Oct 24, 202427.5327.5327.2927.3527.22-0.09%13,684
Oct 23, 202427.3827.3927.2527.3827.24-0.12%28,288
Oct 22, 202427.3927.4327.3327.4127.27-0.21%23,776
Oct 21, 202427.9227.9227.4727.4727.33-1.18%23,590
Oct 18, 202427.8127.8327.7227.7927.660.03%33,121
Oct 17, 202427.7427.7927.6427.7927.650.23%36,872
Oct 16, 202427.5527.7627.5527.7227.580.90%19,943
Oct 15, 202427.3527.6927.3527.4727.340.15%37,149
Oct 14, 202427.4027.4327.3127.4327.300.29%3,714
Oct 11, 202427.2327.3727.2327.3527.220.83%12,017
Oct 10, 202427.2127.2127.1027.1327.00-0.15%19,648
Oct 9, 202427.0827.2527.0027.1727.040.44%38,533
Oct 8, 202427.1527.2126.9227.0526.92-0.12%23,760
Oct 7, 202427.3127.3127.0127.0826.95-0.79%25,384
Oct 4, 202427.2527.3027.1927.3027.160.42%24,890
Oct 3, 202427.2327.3227.0627.1827.05-0.08%85,364
Oct 2, 202427.2627.3127.1627.2127.07-0.20%29,148
Oct 1, 202427.3127.3127.1227.2627.130.09%51,651
Sep 30, 202427.2327.2527.1127.2427.10-0.53%28,426
Sep 27, 202427.3827.5027.3527.3827.080.37%18,389
Sep 26, 202427.1327.2927.1327.2826.980.73%21,132
Sep 25, 202427.2927.2927.0527.0826.78-0.67%15,579
Sep 24, 202427.2927.4527.2427.2726.960.22%34,065
Sep 23, 202427.1627.2527.1127.2126.900.58%24,583
Sep 20, 202427.0527.5327.0227.0526.75-0.38%15,538
Sep 19, 202427.4127.4127.0727.1526.850.08%58,704
Sep 18, 202427.1727.4827.0927.1326.83-43,074
Sep 17, 202427.2027.2427.1027.1326.830.02%30,500
Sep 16, 202427.0327.1627.0327.1326.820.76%22,016
Sep 13, 202426.7326.9226.6726.9226.621.28%12,789
Sep 12, 202426.6226.6226.4826.5826.280.11%26,347
Sep 11, 202426.7026.7026.2526.5526.26-0.52%62,887
Sep 10, 202426.8326.8326.6026.6926.39-0.34%13,148
Sep 9, 202426.7026.8526.6226.7826.480.76%13,838
Sep 6, 202426.9426.9426.5326.5826.28-0.79%17,647
Sep 5, 202426.9527.0826.7226.7926.49-0.48%12,175
Sep 4, 202427.0627.0926.8826.9226.62-0.22%22,609
Sep 3, 202426.8527.1426.8526.9826.68-0.88%15,923
Aug 30, 202427.2827.2826.9827.2226.92-0.04%34,353
Aug 29, 202427.0827.3826.9527.2326.780.76%137,166
Aug 28, 202426.9827.0826.9427.0326.580.17%9,139
Aug 27, 202427.0927.0926.8626.9826.54-0.18%34,202
Aug 26, 202426.8927.1826.8927.0326.590.46%9,947
Aug 23, 202426.7726.9826.7726.9126.460.50%25,965
Aug 22, 202426.5626.8126.5626.7726.330.49%55,961
Aug 21, 202426.5826.6726.5426.6426.200.58%26,849
Aug 20, 202426.6526.6526.4826.4926.05-0.42%8,379
Aug 19, 202426.7126.7626.6026.6026.16-0.34%12,193
Aug 16, 202426.6826.6926.5926.6926.250.30%30,246
Aug 15, 202426.7326.7426.5826.6126.170.31%15,802
Aug 14, 202426.4626.5726.4626.5326.090.15%37,589
Aug 13, 202426.4526.5226.3326.4926.050.62%10,025
Aug 12, 202426.5926.5926.3226.3325.89-0.50%7,843
Aug 9, 202426.5526.5526.4026.4626.02-0.09%12,864
Aug 8, 202426.2626.5426.2626.4826.051.10%24,305
Aug 7, 202426.5026.6126.2026.2025.77-0.35%7,255
Aug 6, 202426.1326.5826.1326.2925.860.77%19,403
Aug 5, 202426.1826.3525.8926.0925.66-2.28%27,065
Aug 2, 202426.8826.8826.4826.7026.26-1.45%9,720
Aug 1, 202427.3827.3826.9627.0926.65-0.45%32,473
Jul 31, 202427.3227.3527.1827.2126.76-0.49%23,954
Jul 30, 202427.2127.3527.1527.3526.780.67%7,210
Jul 29, 202427.2527.2527.0527.1726.600.13%14,367
Jul 26, 202426.9427.2026.9427.1326.571.16%10,690
Jul 25, 202426.7027.1026.7026.8226.260.67%47,938
Jul 24, 202426.7626.8126.6426.6426.09-0.19%15,696
Jul 23, 202426.8326.8326.6726.6926.14-0.55%31,978
Jul 22, 202426.7726.8426.6426.8426.280.54%22,620
Jul 19, 202426.7726.7926.6726.7026.14-0.72%7,295
Jul 18, 202427.0127.2226.8926.8926.33-0.74%35,747
Jul 17, 202426.7827.1526.7827.0926.531.40%31,882
Jul 16, 202426.4926.7326.4626.7226.161.35%17,749
Jul 15, 202426.3326.4526.2826.3625.810.34%44,571
Jul 12, 202426.2926.2926.2326.2725.720.44%15,769
Jul 11, 202425.7826.2025.7826.1625.611.88%36,527
Jul 10, 202425.8725.8725.5425.6725.140.31%39,501
Jul 9, 202425.6025.7025.5525.6025.06-0.25%42,174
Jul 8, 202425.5925.7025.5925.6625.130.43%30,020
Jul 5, 202425.6525.6525.5125.5525.02-0.82%5,333
Jul 3, 202425.7226.0025.7125.7625.220.04%25,403
Jul 2, 202425.7525.8725.6625.7525.210.23%16,660