Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
25.54
+0.15 (0.59%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.45 | 25.56 | 25.39 | 25.54 | 25.54 | 0.59% | 32,133 |
| Apr 25, 2025 | 25.36 | 25.41 | 25.22 | 25.39 | 25.39 | -0.43% | 90,063 |
| Apr 24, 2025 | 25.99 | 25.99 | 25.17 | 25.50 | 25.50 | 0.63% | 201,640 |
| Apr 23, 2025 | 25.75 | 25.75 | 25.23 | 25.34 | 25.34 | 0.16% | 160,853 |
| Apr 22, 2025 | 25.19 | 25.34 | 25.00 | 25.30 | 25.30 | 1.93% | 181,137 |
| Apr 21, 2025 | 25.21 | 25.21 | 24.59 | 24.82 | 24.82 | -1.39% | 131,451 |
| Apr 17, 2025 | 25.14 | 25.33 | 25.04 | 25.17 | 25.17 | 0.76% | 106,612 |
| Apr 16, 2025 | 25.33 | 25.33 | 24.87 | 24.98 | 24.98 | -0.72% | 98,445 |
| Apr 15, 2025 | 25.32 | 25.32 | 25.12 | 25.16 | 25.16 | -0.28% | 177,429 |
| Apr 14, 2025 | 25.11 | 25.27 | 24.94 | 25.23 | 25.23 | 1.37% | 87,666 |
| Apr 11, 2025 | 24.62 | 24.95 | 24.27 | 24.89 | 24.89 | 1.30% | 66,438 |
| Apr 10, 2025 | 24.83 | 25.10 | 23.97 | 24.57 | 24.57 | -1.09% | 205,110 |
| Apr 9, 2025 | 23.55 | 24.91 | 23.32 | 24.84 | 24.84 | 5.39% | 248,096 |
| Apr 8, 2025 | 24.64 | 25.07 | 23.39 | 23.57 | 23.57 | -2.20% | 186,302 |
| Apr 7, 2025 | 24.12 | 25.92 | 23.37 | 24.10 | 24.10 | -1.47% | 133,125 |
| Apr 4, 2025 | 25.44 | 25.44 | 24.35 | 24.46 | 24.46 | -5.23% | 182,359 |
| Apr 3, 2025 | 26.32 | 26.33 | 25.79 | 25.81 | 25.81 | -3.19% | 100,355 |
| Apr 2, 2025 | 26.59 | 26.66 | 26.38 | 26.66 | 26.66 | 0.45% | 40,884 |
| Apr 1, 2025 | 26.55 | 26.57 | 26.30 | 26.54 | 26.54 | - | 101,365 |
| Mar 31, 2025 | 26.13 | 26.64 | 26.13 | 26.54 | 26.54 | 0.23% | 65,763 |
| Mar 28, 2025 | 26.92 | 26.92 | 26.37 | 26.48 | 26.29 | -0.75% | 79,733 |
| Mar 27, 2025 | 26.88 | 26.88 | 26.53 | 26.68 | 26.49 | 0.04% | 126,719 |
| Mar 26, 2025 | 26.55 | 26.74 | 26.55 | 26.67 | 26.48 | 0.53% | 65,538 |
| Mar 25, 2025 | 26.74 | 26.74 | 26.41 | 26.53 | 26.34 | -0.09% | 67,372 |
| Mar 24, 2025 | 26.53 | 26.59 | 26.45 | 26.56 | 26.36 | 0.59% | 23,034 |
| Mar 21, 2025 | 26.57 | 26.57 | 26.20 | 26.40 | 26.21 | -0.75% | 76,226 |
| Mar 20, 2025 | 26.47 | 26.65 | 26.42 | 26.60 | 26.41 | -0.15% | 35,251 |
| Mar 19, 2025 | 26.40 | 26.67 | 26.40 | 26.64 | 26.45 | 0.30% | 93,605 |
| Mar 18, 2025 | 26.64 | 26.64 | 26.44 | 26.56 | 26.37 | -0.08% | 106,417 |
| Mar 17, 2025 | 26.27 | 26.62 | 26.27 | 26.58 | 26.39 | 1.61% | 75,487 |
| Mar 14, 2025 | 26.00 | 26.25 | 25.93 | 26.16 | 25.97 | 0.96% | 77,022 |
| Mar 13, 2025 | 26.17 | 26.17 | 25.79 | 25.91 | 25.72 | -0.19% | 49,068 |
| Mar 12, 2025 | 26.42 | 26.42 | 25.86 | 25.96 | 25.77 | -1.03% | 46,080 |
| Mar 11, 2025 | 26.84 | 26.84 | 26.14 | 26.23 | 26.04 | -1.58% | 123,747 |
| Mar 10, 2025 | 26.73 | 27.01 | 26.51 | 26.65 | 26.46 | -0.57% | 66,618 |
| Mar 7, 2025 | 26.44 | 26.84 | 26.42 | 26.80 | 26.61 | 1.41% | 50,992 |
| Mar 6, 2025 | 26.21 | 26.48 | 26.12 | 26.43 | 26.24 | 0.27% | 38,756 |
| Mar 5, 2025 | 26.13 | 26.42 | 26.08 | 26.36 | 26.17 | 0.34% | 86,583 |
| Mar 4, 2025 | 26.46 | 26.51 | 26.20 | 26.27 | 26.08 | -1.35% | 208,944 |
| Mar 3, 2025 | 26.98 | 26.98 | 26.50 | 26.63 | 26.44 | -0.63% | 58,902 |
| Feb 28, 2025 | 26.84 | 26.84 | 26.46 | 26.80 | 26.61 | 0.41% | 37,848 |
| Feb 27, 2025 | 26.67 | 26.84 | 26.64 | 26.69 | 26.37 | -0.37% | 49,806 |
| Feb 26, 2025 | 27.00 | 27.00 | 26.70 | 26.79 | 26.46 | -0.41% | 51,031 |
| Feb 25, 2025 | 27.13 | 27.13 | 26.84 | 26.90 | 26.57 | -0.11% | 80,663 |
| Feb 24, 2025 | 26.82 | 26.99 | 26.82 | 26.93 | 26.60 | 0.47% | 32,571 |
| Feb 21, 2025 | 27.03 | 27.03 | 26.77 | 26.81 | 26.48 | -0.54% | 58,635 |
| Feb 20, 2025 | 27.06 | 27.24 | 26.79 | 26.95 | 26.62 | 0.30% | 77,403 |
| Feb 19, 2025 | 26.94 | 26.94 | 26.73 | 26.87 | 26.54 | 0.45% | 33,822 |
| Feb 18, 2025 | 26.69 | 26.75 | 26.51 | 26.75 | 26.43 | 0.65% | 80,303 |
| Feb 14, 2025 | 26.58 | 26.67 | 26.56 | 26.58 | 26.26 | -0.31% | 36,807 |