Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
27.53
-0.04 (-0.14%)
Aug 6, 2026, 10:30 AM EDT - Market open
PAPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 27.69 | 27.74 | 27.59 | 27.59 | - | 0.05% | 11,273 |
| Aug 5, 2026 | 27.49 | 27.65 | 27.37 | 27.57 | 27.57 | -0.22% | 108,009 |
| Aug 4, 2026 | 27.42 | 27.64 | 27.37 | 27.63 | 27.63 | -0.25% | 64,118 |
| Aug 3, 2026 | 27.79 | 27.99 | 27.62 | 27.70 | 27.70 | 0.25% | 156,384 |
| Jul 31, 2026 | 27.73 | 27.73 | 27.48 | 27.63 | 27.63 | -0.23% | 63,078 |
| Jul 30, 2026 | 28.00 | 28.00 | 27.59 | 27.86 | 27.69 | -1.14% | 71,068 |
| Jul 29, 2026 | 28.24 | 28.32 | 28.14 | 28.18 | 28.01 | 0.07% | 52,454 |
| Jul 28, 2026 | 28.01 | 28.32 | 28.01 | 28.16 | 27.99 | 1.33% | 48,327 |
| Jul 27, 2026 | 27.73 | 27.95 | 27.73 | 27.79 | 27.62 | 0.32% | 79,462 |
| Jul 24, 2026 | 27.44 | 27.74 | 27.44 | 27.70 | 27.53 | 0.98% | 35,082 |
| Jul 23, 2026 | 27.48 | 27.56 | 27.36 | 27.43 | 27.27 | -0.36% | 85,251 |
| Jul 22, 2026 | 27.62 | 27.67 | 27.45 | 27.53 | 27.36 | 0.22% | 147,019 |
| Jul 21, 2026 | 27.54 | 27.54 | 27.38 | 27.47 | 27.30 | -0.11% | 105,765 |
| Jul 20, 2026 | 27.62 | 27.62 | 27.47 | 27.50 | 27.33 | -0.43% | 58,593 |
| Jul 17, 2026 | 27.73 | 27.97 | 27.53 | 27.62 | 27.45 | -0.25% | 25,111 |
| Jul 16, 2026 | 27.25 | 27.69 | 27.25 | 27.69 | 27.52 | 1.99% | 130,004 |
| Jul 15, 2026 | 27.09 | 27.56 | 27.09 | 27.15 | 26.99 | 0.04% | 120,371 |
| Jul 14, 2026 | 27.20 | 27.88 | 27.11 | 27.14 | 26.98 | -0.62% | 92,200 |
| Jul 13, 2026 | 27.45 | 27.45 | 27.27 | 27.31 | 27.15 | 0.63% | 32,212 |
| Jul 10, 2026 | 27.05 | 27.23 | 27.05 | 27.14 | 26.98 | 0.67% | 77,068 |
| Jul 9, 2026 | 26.96 | 27.04 | 26.87 | 26.96 | 26.80 | - | 49,710 |
| Jul 8, 2026 | 27.21 | 27.21 | 26.92 | 26.96 | 26.80 | -0.63% | 55,772 |
| Jul 7, 2026 | 27.19 | 27.35 | 27.07 | 27.13 | 26.97 | 0.48% | 83,822 |
| Jul 6, 2026 | 27.09 | 27.09 | 26.88 | 27.00 | 26.84 | -0.52% | 67,681 |
| Jul 2, 2026 | 26.82 | 27.15 | 26.82 | 27.14 | 26.98 | 1.27% | 68,418 |
| Jul 1, 2026 | 26.71 | 26.92 | 26.71 | 26.80 | 26.64 | 0.37% | 51,334 |
| Jun 30, 2026 | 26.92 | 26.92 | 26.66 | 26.70 | 26.54 | -0.62% | 52,463 |
| Jun 29, 2026 | 27.20 | 27.20 | 26.95 | 27.07 | 26.71 | -0.40% | 47,005 |
| Jun 26, 2026 | 26.97 | 27.18 | 26.95 | 27.18 | 26.81 | 0.74% | 101,403 |
| Jun 25, 2026 | 26.90 | 27.15 | 26.88 | 26.98 | 26.62 | 0.67% | 69,483 |
| Jun 24, 2026 | 26.73 | 26.87 | 26.65 | 26.80 | 26.44 | 0.71% | 69,767 |
| Jun 23, 2026 | 26.56 | 26.64 | 26.47 | 26.61 | 26.25 | 0.45% | 40,651 |
| Jun 22, 2026 | 26.65 | 26.65 | 26.44 | 26.49 | 26.13 | -0.04% | 63,999 |
| Jun 18, 2026 | 26.56 | 26.56 | 26.42 | 26.50 | 26.14 | 0.45% | 59,503 |
| Jun 17, 2026 | 26.72 | 26.80 | 26.30 | 26.38 | 26.03 | -1.57% | 101,179 |
| Jun 16, 2026 | 26.85 | 26.86 | 26.75 | 26.80 | 26.44 | 0.11% | 40,104 |
| Jun 15, 2026 | 27.06 | 27.06 | 26.77 | 26.77 | 26.41 | -0.67% | 55,232 |
| Jun 12, 2026 | 26.84 | 26.99 | 26.84 | 26.95 | 26.59 | 0.97% | 159,196 |
| Jun 11, 2026 | 26.56 | 26.81 | 26.56 | 26.69 | 26.33 | 0.41% | 74,849 |
| Jun 10, 2026 | 26.56 | 26.80 | 26.56 | 26.58 | 26.22 | -0.19% | 126,523 |
| Jun 9, 2026 | 26.56 | 26.81 | 26.42 | 26.63 | 26.27 | 0.60% | 46,079 |
| Jun 8, 2026 | 26.61 | 26.66 | 26.47 | 26.47 | 26.11 | -0.30% | 66,795 |
| Jun 5, 2026 | 26.68 | 26.69 | 26.49 | 26.55 | 26.19 | -0.15% | 60,988 |
| Jun 4, 2026 | 26.62 | 26.70 | 26.55 | 26.59 | 26.23 | 0.64% | 83,867 |
| Jun 3, 2026 | 26.42 | 26.63 | 26.42 | 26.42 | 26.06 | -0.26% | 53,035 |
| Jun 2, 2026 | 26.40 | 26.53 | 26.31 | 26.49 | 26.13 | 0.42% | 124,968 |
| Jun 1, 2026 | 26.34 | 26.42 | 26.31 | 26.38 | 26.03 | -0.19% | 36,727 |
| May 29, 2026 | 26.50 | 26.59 | 26.40 | 26.43 | 26.07 | -0.39% | 40,324 |
| May 28, 2026 | 26.65 | 26.75 | 26.62 | 26.69 | 26.18 | 0.07% | 46,697 |
| May 27, 2026 | 26.81 | 26.81 | 26.65 | 26.67 | 26.16 | -0.11% | 53,657 |