Skip to main content
Parametric Equity Plus ETF (PEPS)
NASDAQ: PEPS · Real-Time Price · USD
25.29
+0.31 (1.24%)
Jun 16, 2025, 4:00 PM - Market closed

PEPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202525.2925.2925.2925.2925.291.23%59
Jun 13, 202524.9824.9824.9824.9824.98-1.27%9
Jun 12, 202525.2425.3125.2125.3125.310.30%3,963
Jun 11, 202525.2325.2325.2325.2325.23-0.22%3
Jun 10, 202525.2625.2925.2625.2925.290.46%181
Jun 9, 202525.1725.1725.1725.1725.170.22%4
Jun 6, 202525.1125.1125.1125.1125.111.23%130
Jun 5, 202524.8124.8124.8124.8124.81-0.47%5
Jun 4, 202524.9324.9324.9324.9324.930.16%103
Jun 3, 202524.8224.8924.8224.8924.890.66%264
Jun 2, 202524.7224.7224.7224.7224.720.39%96
May 30, 202524.4124.6324.4124.6324.630.29%403
May 29, 202524.5524.5524.5524.5524.550.42%11
May 28, 202524.4524.4524.4524.4524.45-0.48%43
May 27, 202524.5724.5724.5724.5724.572.17%43
May 23, 202524.0724.0724.0324.0524.05-0.78%1,810
May 22, 202524.2824.3224.2424.2424.24-0.02%2,146
May 21, 202524.5324.5324.2424.2424.24-1.39%2,042
May 20, 202524.5624.5824.5624.5824.58-0.25%2,046
May 19, 202524.6024.6424.5824.6424.640.07%2,037
May 16, 202524.5724.6324.5524.6324.630.53%2,053
May 15, 202524.4924.4924.4924.4924.490.28%41
May 14, 202524.3924.4324.3524.4324.430.14%2,081
May 13, 202524.4124.4524.3824.3924.390.67%5,247
May 12, 202524.2324.2324.2324.2324.232.51%3
May 9, 202523.6423.6423.6423.6423.64-0.03%10
May 8, 202523.5523.6423.5523.6423.640.75%225
May 7, 202523.4723.4723.4723.4723.470.48%8
May 6, 202523.3623.3623.3623.3623.36-0.55%92
May 5, 202523.4923.4923.4923.4923.49-0.45%4
May 2, 202523.5923.5923.5923.5923.591.18%6
May 1, 202523.3123.3123.3123.3123.310.45%3
Apr 30, 202522.8023.2122.8023.2123.210.38%116
Apr 29, 202523.1223.1223.1223.1223.120.46%23
Apr 28, 202523.0223.0223.0223.0223.020.24%66
Apr 25, 202522.9622.9622.9622.9622.960.64%61
Apr 24, 202522.8222.8222.8222.8222.821.90%19
Apr 23, 202522.3922.3922.3922.3922.391.77%21
Apr 22, 202522.0022.0022.0022.0022.002.81%5
Apr 21, 202521.2021.4021.2021.4021.40-2.60%2,724
Apr 17, 202521.9721.9721.9721.9721.970.21%5
Apr 16, 202521.9221.9221.9221.9221.92-2.44%5
Apr 15, 202522.6522.6522.4722.4722.470.09%2,160
Apr 14, 202522.5722.5822.3622.4522.451.05%7,085
Apr 11, 202521.9422.2221.7822.2222.221.91%4,723
Apr 10, 202522.0022.0421.4621.8021.80-2.90%8,990
Apr 9, 202520.8022.4520.4222.4522.459.60%10,198
Apr 8, 202520.4820.4820.4820.4820.48-1.63%34
Apr 7, 202520.8820.8820.8220.8220.82-0.11%5,678
Apr 4, 202521.1521.5520.8520.8520.85-6.81%2,618