Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
25.47
+0.07 (0.28%)
At close: Jun 9, 2025, 4:00 PM
25.47
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 25.32 | 25.58 | 25.32 | 25.47 | 25.47 | 0.28% | 97,055 |
| Jun 6, 2025 | 25.35 | 25.42 | 25.31 | 25.40 | 25.40 | 0.99% | 65,248 |
| Jun 5, 2025 | 25.39 | 25.39 | 25.12 | 25.15 | 25.15 | -0.44% | 50,427 |
| Jun 4, 2025 | 25.35 | 25.41 | 25.21 | 25.26 | 25.26 | -0.43% | 211,782 |
| Jun 3, 2025 | 25.09 | 25.38 | 25.09 | 25.37 | 25.37 | 1.48% | 49,435 |
| Jun 2, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | 25.00 | -0.64% | 46,472 |
| May 30, 2025 | 25.26 | 25.29 | 25.09 | 25.16 | 25.16 | -1.10% | 89,986 |
| May 29, 2025 | 25.41 | 25.44 | 25.15 | 25.44 | 25.29 | 0.59% | 47,457 |
| May 28, 2025 | 25.48 | 25.54 | 25.25 | 25.29 | 25.14 | -1.10% | 65,182 |
| May 27, 2025 | 25.53 | 25.57 | 25.24 | 25.57 | 25.42 | 1.95% | 100,801 |
| May 23, 2025 | 25.10 | 25.17 | 24.88 | 25.08 | 24.93 | -0.52% | 83,533 |
| May 22, 2025 | 25.14 | 25.31 | 25.00 | 25.21 | 25.06 | -0.08% | 78,110 |
| May 21, 2025 | 25.44 | 25.50 | 25.19 | 25.23 | 25.08 | -1.48% | 41,949 |
| May 20, 2025 | 25.70 | 25.70 | 25.55 | 25.61 | 25.46 | - | 48,948 |
| May 19, 2025 | 25.52 | 25.61 | 25.48 | 25.61 | 25.46 | -0.16% | 66,234 |
| May 16, 2025 | 25.59 | 25.65 | 25.42 | 25.65 | 25.50 | 0.51% | 96,808 |
| May 15, 2025 | 25.31 | 25.52 | 25.25 | 25.52 | 25.37 | 1.11% | 42,306 |
| May 14, 2025 | 25.43 | 25.43 | 25.14 | 25.24 | 25.09 | -0.47% | 73,467 |
| May 13, 2025 | 25.71 | 25.71 | 25.36 | 25.36 | 25.21 | -1.01% | 99,143 |
| May 12, 2025 | 25.92 | 25.95 | 25.53 | 25.62 | 25.47 | 0.31% | 108,419 |
| May 9, 2025 | 25.50 | 25.56 | 25.46 | 25.54 | 25.39 | 0.12% | 41,008 |
| May 8, 2025 | 25.39 | 25.64 | 25.36 | 25.51 | 25.36 | 0.55% | 100,813 |
| May 7, 2025 | 25.26 | 25.46 | 25.26 | 25.37 | 25.22 | 0.44% | 61,788 |
| May 6, 2025 | 25.46 | 25.46 | 25.23 | 25.26 | 25.11 | -0.47% | 101,787 |
| May 5, 2025 | 25.35 | 25.98 | 25.24 | 25.38 | 25.23 | 0.28% | 80,700 |
| May 2, 2025 | 25.41 | 25.41 | 25.06 | 25.31 | 25.16 | 0.56% | 148,642 |
| May 1, 2025 | 25.36 | 25.36 | 25.08 | 25.17 | 25.02 | -0.98% | 45,551 |
| Apr 30, 2025 | 25.55 | 25.55 | 25.05 | 25.42 | 25.27 | -0.74% | 146,235 |
| Apr 29, 2025 | 25.55 | 25.66 | 25.39 | 25.61 | 25.26 | 0.27% | 117,225 |
| Apr 28, 2025 | 25.45 | 25.56 | 25.39 | 25.54 | 25.19 | 0.59% | 32,133 |
| Apr 25, 2025 | 25.36 | 25.41 | 25.22 | 25.39 | 25.04 | -0.43% | 90,063 |
| Apr 24, 2025 | 25.99 | 25.99 | 25.17 | 25.50 | 25.15 | 0.63% | 201,640 |
| Apr 23, 2025 | 25.75 | 25.75 | 25.23 | 25.34 | 24.99 | 0.16% | 160,853 |
| Apr 22, 2025 | 25.19 | 25.34 | 25.00 | 25.30 | 24.95 | 1.93% | 181,137 |
| Apr 21, 2025 | 25.21 | 25.21 | 24.59 | 24.82 | 24.48 | -1.39% | 131,451 |
| Apr 17, 2025 | 25.14 | 25.33 | 25.04 | 25.17 | 24.83 | 0.76% | 106,612 |
| Apr 16, 2025 | 25.33 | 25.33 | 24.87 | 24.98 | 24.64 | -0.72% | 98,445 |
| Apr 15, 2025 | 25.32 | 25.32 | 25.12 | 25.16 | 24.82 | -0.28% | 177,429 |
| Apr 14, 2025 | 25.11 | 25.27 | 24.94 | 25.23 | 24.88 | 1.37% | 87,666 |
| Apr 11, 2025 | 24.62 | 24.95 | 24.27 | 24.89 | 24.55 | 1.30% | 66,438 |
| Apr 10, 2025 | 24.83 | 25.10 | 23.97 | 24.57 | 24.23 | -1.09% | 205,110 |
| Apr 9, 2025 | 23.55 | 24.91 | 23.32 | 24.84 | 24.50 | 5.39% | 248,096 |
| Apr 8, 2025 | 24.64 | 25.07 | 23.39 | 23.57 | 23.25 | -2.20% | 186,302 |
| Apr 7, 2025 | 24.12 | 25.92 | 23.37 | 24.10 | 23.77 | -1.47% | 133,125 |
| Apr 4, 2025 | 25.44 | 25.44 | 24.35 | 24.46 | 24.12 | -5.23% | 182,359 |
| Apr 3, 2025 | 26.32 | 26.33 | 25.79 | 25.81 | 25.46 | -3.19% | 100,355 |
| Apr 2, 2025 | 26.59 | 26.66 | 26.38 | 26.66 | 26.29 | 0.45% | 40,884 |
| Apr 1, 2025 | 26.55 | 26.57 | 26.30 | 26.54 | 26.18 | - | 101,365 |
| Mar 31, 2025 | 26.13 | 26.64 | 26.13 | 26.54 | 26.18 | 0.23% | 65,763 |
| Mar 28, 2025 | 26.92 | 26.92 | 26.37 | 26.48 | 25.93 | -0.75% | 79,733 |