Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
26.22
+0.18 (0.69%)
Sep 4, 2025, 4:00 PM - Market closed
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.99 | 26.22 | 25.99 | 26.22 | 26.22 | 0.69% | 47,236 |
| Sep 3, 2025 | 26.12 | 26.13 | 25.91 | 26.04 | 26.04 | -0.15% | 66,225 |
| Sep 2, 2025 | 26.17 | 26.20 | 25.99 | 26.08 | 26.08 | -0.59% | 54,842 |
| Aug 29, 2025 | 26.20 | 26.26 | 26.13 | 26.24 | 26.24 | -0.44% | 17,198 |
| Aug 28, 2025 | 26.66 | 26.66 | 26.21 | 26.35 | 26.20 | -0.26% | 33,976 |
| Aug 27, 2025 | 26.36 | 26.42 | 26.24 | 26.42 | 26.27 | 0.67% | 16,148 |
| Aug 26, 2025 | 26.29 | 26.31 | 26.18 | 26.25 | 26.09 | -0.32% | 17,588 |
| Aug 25, 2025 | 26.37 | 26.44 | 26.27 | 26.33 | 26.18 | -0.23% | 20,169 |
| Aug 22, 2025 | 26.03 | 26.52 | 26.03 | 26.39 | 26.24 | 1.54% | 61,520 |
| Aug 21, 2025 | 25.95 | 26.06 | 25.95 | 25.99 | 25.84 | -0.15% | 35,808 |
| Aug 20, 2025 | 25.93 | 26.17 | 25.93 | 26.03 | 25.88 | 0.35% | 24,316 |
| Aug 19, 2025 | 25.65 | 26.02 | 25.65 | 25.94 | 25.79 | 0.82% | 36,293 |
| Aug 18, 2025 | 25.72 | 25.80 | 25.68 | 25.73 | 25.58 | -0.19% | 28,258 |
| Aug 15, 2025 | 25.93 | 25.93 | 25.71 | 25.78 | 25.63 | 0.08% | 32,111 |
| Aug 14, 2025 | 26.00 | 26.00 | 25.66 | 25.76 | 25.61 | -0.81% | 44,169 |
| Aug 13, 2025 | 25.67 | 25.97 | 25.54 | 25.97 | 25.82 | 1.76% | 110,893 |
| Aug 12, 2025 | 25.40 | 25.52 | 25.28 | 25.52 | 25.37 | 0.87% | 50,049 |
| Aug 11, 2025 | 25.20 | 25.39 | 25.20 | 25.30 | 25.16 | -0.20% | 41,904 |
| Aug 8, 2025 | 25.25 | 25.39 | 25.25 | 25.35 | 25.20 | 0.32% | 40,818 |
| Aug 7, 2025 | 25.39 | 25.39 | 25.10 | 25.27 | 25.13 | 0.36% | 75,342 |
| Aug 6, 2025 | 25.09 | 25.32 | 25.09 | 25.18 | 25.04 | -0.36% | 29,435 |
| Aug 5, 2025 | 25.16 | 25.32 | 25.11 | 25.27 | 25.13 | 0.40% | 35,084 |
| Aug 4, 2025 | 25.18 | 25.19 | 24.99 | 25.17 | 25.03 | 1.00% | 135,984 |
| Aug 1, 2025 | 25.03 | 25.03 | 24.75 | 24.92 | 24.78 | -1.15% | 52,362 |
| Jul 31, 2025 | 25.47 | 25.47 | 25.13 | 25.21 | 25.07 | -1.33% | 88,512 |
| Jul 30, 2025 | 25.90 | 25.90 | 25.45 | 25.55 | 25.26 | -0.93% | 128,442 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.60 | 25.79 | 25.49 | 0.23% | 99,928 |
| Jul 28, 2025 | 25.79 | 25.82 | 25.67 | 25.73 | 25.43 | -0.50% | 44,626 |
| Jul 25, 2025 | 25.92 | 25.92 | 25.67 | 25.86 | 25.56 | 0.19% | 49,850 |
| Jul 24, 2025 | 26.00 | 26.00 | 25.74 | 25.81 | 25.51 | -1.11% | 28,042 |
| Jul 23, 2025 | 25.96 | 26.10 | 25.96 | 26.10 | 25.80 | 0.73% | 50,721 |
| Jul 22, 2025 | 25.74 | 25.92 | 25.66 | 25.91 | 25.61 | 1.41% | 163,329 |
| Jul 21, 2025 | 25.75 | 25.75 | 25.51 | 25.55 | 25.26 | -0.20% | 71,705 |
| Jul 18, 2025 | 25.92 | 25.92 | 25.51 | 25.60 | 25.31 | -0.16% | 19,332 |
| Jul 17, 2025 | 25.50 | 25.66 | 25.40 | 25.64 | 25.35 | 0.63% | 44,480 |
| Jul 16, 2025 | 25.36 | 25.50 | 25.28 | 25.48 | 25.19 | 0.31% | 41,892 |
| Jul 15, 2025 | 25.65 | 25.78 | 25.40 | 25.40 | 25.11 | -1.36% | 52,423 |
| Jul 14, 2025 | 25.67 | 25.75 | 25.58 | 25.75 | 25.45 | -0.19% | 78,823 |
| Jul 11, 2025 | 25.85 | 25.87 | 25.69 | 25.80 | 25.50 | -0.92% | 34,634 |
| Jul 10, 2025 | 25.73 | 26.10 | 25.73 | 26.04 | 25.74 | 0.77% | 29,242 |
| Jul 9, 2025 | 25.80 | 25.88 | 25.68 | 25.84 | 25.54 | -0.12% | 36,670 |
| Jul 8, 2025 | 25.59 | 25.88 | 25.59 | 25.87 | 25.57 | 0.82% | 63,480 |
| Jul 7, 2025 | 25.67 | 25.79 | 25.55 | 25.66 | 25.36 | -0.43% | 42,169 |
| Jul 3, 2025 | 25.75 | 25.96 | 25.70 | 25.77 | 25.47 | -0.23% | 43,679 |
| Jul 2, 2025 | 25.99 | 25.99 | 25.52 | 25.83 | 25.53 | 0.08% | 49,886 |
| Jul 1, 2025 | 25.40 | 25.91 | 25.36 | 25.81 | 25.51 | 2.18% | 100,850 |
| Jun 30, 2025 | 25.12 | 25.30 | 25.12 | 25.26 | 24.97 | -0.94% | 72,864 |
| Jun 27, 2025 | 25.46 | 25.57 | 25.40 | 25.50 | 25.02 | -0.08% | 50,741 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.43 | 25.52 | 25.04 | 0.47% | 46,576 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.37 | 25.40 | 24.93 | -0.97% | 87,775 |