Parametric Equity Premium Income ETF (PAPI)

PAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	27.63	27.63	27.36	27.52	-	0.15%	54,117
Apr 2, 2026	27.38	27.48	27.23	27.48	27.48	0.51%	44,860
Apr 1, 2026	27.49	27.49	27.23	27.34	27.34	-0.07%	98,138
Mar 31, 2026	27.42	27.49	27.21	27.36	27.36	-0.33%	107,154
Mar 30, 2026	27.53	27.63	27.32	27.45	27.21	0.22%	68,018
Mar 27, 2026	27.56	27.56	27.33	27.39	27.15	-0.58%	27,771
Mar 26, 2026	27.58	27.71	27.49	27.55	27.31	0.24%	60,640
Mar 25, 2026	27.61	27.61	27.35	27.49	27.25	0.46%	65,061
Mar 24, 2026	27.07	27.47	27.00	27.36	27.12	1.11%	110,400
Mar 23, 2026	27.13	27.30	27.05	27.06	26.83	0.89%	39,016
Mar 20, 2026	27.06	27.17	26.79	26.82	26.59	-1.43%	57,749
Mar 19, 2026	27.02	27.25	27.02	27.21	26.97	0.07%	47,079
Mar 18, 2026	27.49	27.49	27.15	27.19	26.95	-1.27%	40,197
Mar 17, 2026	27.65	27.67	27.51	27.54	27.30	0.29%	45,160
Mar 16, 2026	27.51	27.55	27.38	27.46	27.22	0.73%	35,420
Mar 13, 2026	27.49	27.50	27.23	27.26	27.02	0.02%	66,291
Mar 12, 2026	27.45	27.58	27.25	27.26	27.02	-0.53%	209,964
Mar 11, 2026	27.60	27.60	27.31	27.40	27.16	-0.11%	70,613
Mar 10, 2026	27.58	27.73	27.43	27.43	27.19	-0.87%	77,556
Mar 9, 2026	27.68	27.90	27.22	27.67	27.43	-0.43%	122,565
Mar 6, 2026	27.71	27.79	27.44	27.79	27.55	-0.50%	146,900
Mar 5, 2026	28.21	28.21	27.81	27.93	27.69	-0.89%	77,200
Mar 4, 2026	28.30	28.30	27.96	28.18	27.94	-	107,086
Mar 3, 2026	28.04	28.26	27.71	28.18	27.94	-0.77%	124,347
Mar 2, 2026	28.50	28.50	28.00	28.40	28.15	0.21%	102,702
Feb 27, 2026	28.17	28.34	28.00	28.34	28.09	0.16%	57,812
Feb 26, 2026	28.21	28.38	28.15	28.30	27.89	0.77%	42,812
Feb 25, 2026	28.33	28.33	27.91	28.08	27.68	-0.46%	38,229
Feb 24, 2026	28.26	28.28	28.13	28.21	27.80	0.46%	55,361
Feb 23, 2026	28.40	28.40	28.02	28.08	27.68	-0.64%	103,934
Feb 20, 2026	28.26	28.28	28.07	28.26	27.85	0.41%	50,956
Feb 19, 2026	28.20	28.28	28.06	28.15	27.74	-0.12%	51,308
Feb 18, 2026	28.09	28.25	28.09	28.18	27.77	0.04%	57,502
Feb 17, 2026	28.40	28.40	27.92	28.17	27.76	-0.53%	42,452
Feb 13, 2026	28.03	28.44	28.03	28.32	27.91	0.53%	36,106
Feb 12, 2026	28.43	28.54	28.09	28.17	27.76	-0.98%	117,961
Feb 11, 2026	28.24	28.45	28.24	28.45	28.04	0.49%	87,191
Feb 10, 2026	28.14	28.38	28.14	28.31	27.90	0.64%	86,668
Feb 9, 2026	28.04	28.16	27.95	28.13	27.72	-0.25%	42,499
Feb 6, 2026	27.85	28.20	27.85	28.20	27.79	1.26%	67,082
Feb 5, 2026	27.94	27.94	27.67	27.85	27.45	-0.14%	51,098
Feb 4, 2026	27.60	27.99	27.60	27.89	27.49	1.60%	110,293
Feb 3, 2026	27.56	27.65	27.38	27.45	27.05	0.27%	124,922
Feb 2, 2026	27.27	27.38	27.17	27.38	26.98	0.51%	57,770
Jan 30, 2026	27.09	27.24	26.95	27.24	26.84	0.32%	66,657
Jan 29, 2026	27.19	27.28	27.11	27.15	26.60	0.30%	60,927
Jan 28, 2026	27.16	27.18	26.98	27.07	26.52	-0.39%	87,284
Jan 27, 2026	27.08	27.22	27.07	27.18	26.62	0.15%	29,990
Jan 26, 2026	27.22	27.23	27.07	27.13	26.58	0.20%	56,665
Jan 23, 2026	27.28	27.28	27.01	27.08	26.53	-0.51%	115,715

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.