Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
25.84
-0.09 (-0.37%)
Nov 13, 2025, 4:00 PM EST - Market closed
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 26.00 | 26.02 | 25.81 | 25.84 | 25.84 | -0.37% | 45,618 |
| Nov 12, 2025 | 25.93 | 26.00 | 25.91 | 25.93 | 25.93 | 0.31% | 30,964 |
| Nov 11, 2025 | 25.62 | 25.92 | 25.62 | 25.85 | 25.85 | 0.82% | 33,359 |
| Nov 10, 2025 | 25.68 | 25.68 | 25.43 | 25.64 | 25.64 | 0.47% | 51,300 |
| Nov 7, 2025 | 25.31 | 25.54 | 25.31 | 25.52 | 25.52 | 0.59% | 40,623 |
| Nov 6, 2025 | 25.32 | 25.52 | 25.31 | 25.37 | 25.37 | 0.04% | 74,113 |
| Nov 5, 2025 | 25.32 | 25.46 | 25.24 | 25.36 | 25.36 | 0.48% | 70,542 |
| Nov 4, 2025 | 25.23 | 25.28 | 25.09 | 25.24 | 25.24 | - | 48,867 |
| Nov 3, 2025 | 25.14 | 25.25 | 25.00 | 25.24 | 25.24 | -0.28% | 44,865 |
| Oct 31, 2025 | 25.36 | 25.36 | 25.00 | 25.31 | 25.31 | -0.46% | 58,812 |
| Oct 30, 2025 | 25.46 | 25.55 | 25.42 | 25.43 | 25.28 | 0.58% | 33,954 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.27 | 25.28 | 25.13 | -1.52% | 67,591 |
| Oct 28, 2025 | 25.89 | 25.89 | 25.60 | 25.67 | 25.52 | -0.27% | 37,846 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.70 | 25.74 | 25.59 | -1.04% | 82,510 |
| Oct 24, 2025 | 26.09 | 26.11 | 25.93 | 26.01 | 25.86 | -0.15% | 65,932 |
| Oct 23, 2025 | 25.96 | 26.08 | 25.90 | 26.05 | 25.90 | 0.35% | 56,212 |
| Oct 22, 2025 | 26.04 | 26.11 | 25.92 | 25.96 | 25.81 | - | 41,046 |
| Oct 21, 2025 | 25.90 | 26.07 | 25.90 | 25.96 | 25.81 | 0.17% | 39,952 |
| Oct 20, 2025 | 25.90 | 25.92 | 25.83 | 25.92 | 25.76 | 0.70% | 45,559 |
| Oct 17, 2025 | 25.56 | 25.77 | 25.56 | 25.74 | 25.58 | 0.37% | 58,746 |
| Oct 16, 2025 | 25.82 | 25.84 | 25.55 | 25.64 | 25.49 | -0.54% | 25,326 |
| Oct 15, 2025 | 25.70 | 26.02 | 25.70 | 25.78 | 25.63 | -0.31% | 23,697 |
| Oct 14, 2025 | 25.72 | 25.90 | 25.50 | 25.86 | 25.71 | 1.06% | 74,411 |
| Oct 13, 2025 | 25.68 | 25.68 | 25.27 | 25.59 | 25.44 | 0.87% | 192,546 |
| Oct 10, 2025 | 25.89 | 25.89 | 25.37 | 25.37 | 25.22 | -1.74% | 44,737 |
| Oct 9, 2025 | 26.15 | 26.15 | 25.73 | 25.82 | 25.67 | -0.69% | 49,210 |
| Oct 8, 2025 | 25.84 | 26.09 | 25.84 | 26.00 | 25.85 | -0.15% | 29,622 |
| Oct 7, 2025 | 26.24 | 26.24 | 25.95 | 26.04 | 25.89 | -0.27% | 65,556 |
| Oct 6, 2025 | 26.18 | 26.21 | 26.03 | 26.11 | 25.96 | -0.04% | 35,135 |
| Oct 3, 2025 | 26.11 | 26.23 | 26.09 | 26.12 | 25.97 | 0.62% | 21,115 |
| Oct 2, 2025 | 26.01 | 26.02 | 25.88 | 25.96 | 25.81 | -0.23% | 48,426 |
| Oct 1, 2025 | 25.85 | 26.18 | 25.85 | 26.02 | 25.87 | -0.12% | 99,230 |
| Sep 30, 2025 | 25.79 | 26.08 | 25.79 | 26.05 | 25.90 | -0.19% | 32,556 |
| Sep 29, 2025 | 26.31 | 26.31 | 25.97 | 26.10 | 25.77 | 0.15% | 20,014 |
| Sep 26, 2025 | 26.00 | 26.09 | 25.90 | 26.06 | 25.73 | 1.18% | 44,228 |
| Sep 25, 2025 | 25.91 | 25.91 | 25.74 | 25.76 | 25.43 | -0.79% | 45,325 |
| Sep 24, 2025 | 25.92 | 26.04 | 25.92 | 25.96 | 25.63 | 0.54% | 45,522 |
| Sep 23, 2025 | 25.85 | 25.96 | 25.82 | 25.82 | 25.49 | 0.35% | 51,376 |
| Sep 22, 2025 | 25.76 | 25.76 | 25.66 | 25.73 | 25.40 | -0.11% | 28,591 |
| Sep 19, 2025 | 26.07 | 26.07 | 25.75 | 25.76 | 25.43 | -1.12% | 20,999 |
| Sep 18, 2025 | 26.13 | 26.13 | 25.88 | 26.05 | 25.72 | 0.31% | 44,740 |
| Sep 17, 2025 | 26.01 | 26.16 | 25.89 | 25.97 | 25.64 | 0.35% | 37,076 |
| Sep 16, 2025 | 25.84 | 26.00 | 25.81 | 25.88 | 25.55 | 0.12% | 57,494 |
| Sep 15, 2025 | 26.17 | 26.17 | 25.85 | 25.85 | 25.52 | -1.00% | 47,794 |
| Sep 12, 2025 | 26.26 | 26.28 | 26.07 | 26.11 | 25.78 | -0.77% | 22,920 |
| Sep 11, 2025 | 26.03 | 26.33 | 26.03 | 26.31 | 25.98 | 1.29% | 66,256 |
| Sep 10, 2025 | 26.04 | 26.16 | 25.86 | 25.98 | 25.65 | -0.32% | 81,263 |
| Sep 9, 2025 | 26.08 | 26.19 | 26.03 | 26.06 | 25.73 | -0.50% | 43,266 |
| Sep 8, 2025 | 26.25 | 26.25 | 25.99 | 26.19 | 25.86 | -0.38% | 28,900 |
| Sep 5, 2025 | 26.38 | 26.38 | 26.12 | 26.29 | 25.96 | 0.27% | 31,499 |