Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
26.96
+0.03 (0.11%)
Feb 25, 2025, 1:49 PM EST - Market open

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202526.8226.9926.8226.9326.930.47%32,571
Feb 21, 202527.0327.0326.7726.8126.81-0.54%58,635
Feb 20, 202527.0627.2426.7926.9526.950.30%77,403
Feb 19, 202526.9426.9426.7326.8726.870.45%33,822
Feb 18, 202526.6926.7526.5126.7526.750.65%80,303
Feb 14, 202526.5826.6726.5626.5826.58-0.31%36,807
Feb 13, 202526.3626.6626.3626.6626.661.26%68,054
Feb 12, 202526.4226.4726.3126.3326.33-0.80%28,165
Feb 11, 202526.4826.6226.3726.5426.540.42%154,953
Feb 10, 202526.3826.4626.2926.4326.430.38%61,989
Feb 7, 202526.3926.4326.2826.3326.33-0.68%89,939
Feb 6, 202526.6226.6826.3426.5126.51-0.38%112,398
Feb 5, 202526.7526.7526.4526.6126.61-32,083
Feb 4, 202526.4226.6526.4126.6126.610.11%106,106
Feb 3, 202526.4826.6626.2126.5826.580.04%246,822
Jan 31, 202526.7026.8326.5726.5726.57-1.56%12,235
Jan 30, 202526.8027.0626.8026.9926.850.67%68,819
Jan 29, 202526.8826.9426.7826.8126.67-0.22%75,895
Jan 28, 202527.1227.1226.7726.8726.73-0.92%147,513
Jan 27, 202526.7627.1226.7627.1226.981.36%61,452
Jan 24, 202526.9026.9026.6726.7626.620.06%50,834
Jan 23, 202526.8526.8526.7026.7426.60-0.11%56,466
Jan 22, 202527.0527.0526.7526.7726.63-1.14%98,415
Jan 21, 202526.9927.1326.9927.0826.940.67%33,691
Jan 17, 202526.9126.9326.8326.9026.760.22%23,190
Jan 16, 202526.6826.8926.5626.8426.700.77%44,937
Jan 15, 202526.7626.7626.5526.6426.500.51%68,138
Jan 14, 202526.3526.5026.3026.5026.360.95%21,453
Jan 13, 202525.9726.2525.9526.2526.111.16%15,837
Jan 10, 202526.2026.2025.8125.9525.82-0.95%62,526
Jan 8, 202526.1626.2525.9026.2026.060.19%79,814
Jan 7, 202526.1626.2726.0826.1526.010.11%23,425
Jan 6, 202526.3026.3526.0826.1225.98-0.46%20,484
Jan 3, 202526.2226.2926.0326.2426.100.57%36,140
Jan 2, 202526.4426.4925.6526.0925.96-0.23%27,293
Dec 31, 202426.2126.2126.0026.1526.010.42%76,461
Dec 30, 202426.1926.1925.8626.0425.91-0.95%91,910
Dec 27, 202426.2926.4226.0626.2926.15-0.45%49,292
Dec 26, 202426.2926.4126.1526.4126.270.34%94,173
Dec 24, 202426.1026.3226.0526.3226.180.96%47,137
Dec 23, 202426.0326.0925.8726.0725.94-0.82%46,250
Dec 20, 202426.0526.4426.0026.2925.990.67%22,002
Dec 19, 202426.2926.3526.0926.1125.81-0.15%33,200
Dec 18, 202426.8426.8426.1526.1525.85-2.26%35,478
Dec 17, 202426.8426.8726.6926.7526.45-0.66%36,083
Dec 16, 202427.1127.1326.9326.9326.62-0.77%34,087
Dec 13, 202427.2827.2827.0427.1426.83-0.18%35,399
Dec 12, 202427.3827.3827.1927.1926.88-0.05%34,208
Dec 11, 202427.4427.4427.2027.2026.89-0.46%38,030
Dec 10, 202427.4227.4627.2527.3327.02-0.36%22,501
Dec 9, 202427.5627.6027.4327.4327.12-0.07%27,213
Dec 6, 202427.7127.8727.3827.4527.14-0.58%47,484
Dec 5, 202427.7027.7027.5327.6127.300.04%55,888
Dec 4, 202427.9927.9927.6027.6027.29-0.90%27,331
Dec 3, 202428.1628.1627.8227.8527.53-0.44%38,083
Dec 2, 202428.0628.0627.9227.9827.66-0.12%43,347
Nov 29, 202428.0928.0928.0028.0127.69-0.88%5,727
Nov 27, 202428.1128.3028.1128.2627.780.61%20,552
Nov 26, 202428.4328.4328.0328.0927.62-0.78%31,551
Nov 25, 202428.1828.4628.1528.3127.830.82%59,021
Nov 22, 202428.0028.0827.9028.0827.610.83%47,583
Nov 21, 202427.8327.8827.5227.8527.381.25%23,239
Nov 20, 202427.4027.5127.3127.5127.040.27%11,314
Nov 19, 202427.4027.4527.2627.4326.97-0.54%110,284
Nov 18, 202427.4827.6227.4827.5827.110.10%51,746
Nov 15, 202427.4727.5527.3427.5527.090.25%38,279
Nov 14, 202427.4727.5327.4127.4827.02-0.25%37,469
Nov 13, 202427.5927.6127.4827.5527.080.13%31,726
Nov 12, 202427.6427.6427.4927.5127.05-0.43%36,791
Nov 11, 202427.5127.8027.5127.6327.170.47%49,615
Nov 8, 202427.6227.6227.4027.5027.040.18%28,546
Nov 7, 202427.6627.6627.4527.4526.99-0.51%32,428
Nov 6, 202427.7827.7827.4627.5927.131.77%34,531
Nov 5, 202426.8627.1126.8027.1126.651.08%36,213
Nov 4, 202426.8126.9426.7526.8226.37-0.04%24,665
Nov 1, 202426.8927.0326.7826.8326.38-0.08%39,499
Oct 31, 202427.1127.1126.8526.8526.40-0.81%90,384
Oct 30, 202427.2027.2727.0727.0726.48-34,424
Oct 29, 202427.1327.1827.0727.0726.48-0.73%25,829
Oct 28, 202427.3227.3627.2727.2726.680.33%15,964
Oct 25, 202427.3827.5027.1827.1826.59-0.63%40,446
Oct 24, 202427.5327.5327.2927.3526.76-0.09%13,684
Oct 23, 202427.3827.3927.2527.3826.78-0.12%28,288
Oct 22, 202427.3927.4327.3327.4126.82-0.21%23,776
Oct 21, 202427.9227.9227.4727.4726.87-1.18%23,590
Oct 18, 202427.8127.8327.7227.7927.190.03%33,121
Oct 17, 202427.7427.7927.6427.7927.180.23%36,872
Oct 16, 202427.5527.7627.5527.7227.120.90%19,943
Oct 15, 202427.3527.6927.3527.4726.880.15%37,149
Oct 14, 202427.4027.4327.3127.4326.840.29%3,714
Oct 11, 202427.2327.3727.2327.3526.760.83%12,017
Oct 10, 202427.2127.2127.1027.1326.54-0.15%19,648
Oct 9, 202427.0827.2527.0027.1726.580.44%38,533
Oct 8, 202427.1527.2126.9227.0526.46-0.12%23,760
Oct 7, 202427.3127.3127.0127.0826.50-0.79%25,384
Oct 4, 202427.2527.3027.1927.3026.710.42%24,890
Oct 3, 202427.2327.3227.0627.1826.60-0.08%85,364
Oct 2, 202427.2627.3127.1627.2126.62-0.20%29,148
Oct 1, 202427.3127.3127.1227.2626.670.09%51,651
Sep 30, 202427.2327.2527.1127.2426.65-0.53%28,426