Parametric Equity Plus ETF (PEPS)
NASDAQ: PEPS · Real-Time Price · USD
28.23
+0.24 (0.85%)
At close: Apr 1, 2026, 4:00 PM EDT
28.23
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | - | 0.85% | 58 |
| Mar 31, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 3.16% | 12 |
| Mar 30, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.48% | 26 |
| Mar 27, 2026 | 27.46 | 27.46 | 27.27 | 27.27 | 27.27 | -1.82% | 235 |
| Mar 26, 2026 | 28.10 | 28.10 | 27.77 | 27.77 | 27.77 | -2.03% | 1,223 |
| Mar 25, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.69% | 26 |
| Mar 24, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.40% | 77 |
| Mar 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.11% | 35 |
| Mar 20, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.90 | -1.74% | 33 |
| Mar 19, 2026 | 28.48 | 28.48 | 28.45 | 28.45 | 28.40 | -0.32% | 137 |
| Mar 18, 2026 | 28.80 | 28.83 | 28.54 | 28.54 | 28.49 | -1.54% | 2,275 |
| Mar 17, 2026 | 29.04 | 29.05 | 28.99 | 28.99 | 28.93 | 0.38% | 492 |
| Mar 16, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.82 | 1.25% | 107 |
| Mar 13, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.47 | -0.70% | 56 |
| Mar 12, 2026 | 28.88 | 28.88 | 28.73 | 28.73 | 28.67 | -1.66% | 1,739 |
| Mar 11, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | -0.01% | 25 |
| Mar 10, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | -0.15% | 18 |
| Mar 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.20 | 0.87% | 24 |
| Mar 6, 2026 | 28.92 | 29.09 | 28.92 | 29.01 | 28.95 | -1.49% | 410 |
| Mar 5, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.38 | -0.73% | 95 |
| Mar 4, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.60 | 1.03% | 49 |
| Mar 3, 2026 | 28.99 | 29.45 | 28.99 | 29.36 | 29.30 | -1.18% | 1,332 |
| Mar 2, 2026 | 30.34 | 30.34 | 29.64 | 29.71 | 29.65 | 0.17% | 246 |
| Feb 27, 2026 | 29.64 | 29.66 | 29.60 | 29.66 | 29.60 | -0.45% | 825 |
| Feb 26, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.73 | -0.54% | 91 |
| Feb 25, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.89 | 1.00% | 40 |
| Feb 24, 2026 | 29.44 | 29.66 | 29.44 | 29.66 | 29.59 | 0.98% | 112 |
| Feb 23, 2026 | 29.51 | 29.51 | 29.37 | 29.37 | 29.31 | -1.25% | 365 |
| Feb 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.68 | 0.86% | 81 |
| Feb 19, 2026 | 29.45 | 29.49 | 29.45 | 29.49 | 29.43 | -0.41% | 308 |
| Feb 18, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.55 | 0.84% | 14 |
| Feb 17, 2026 | 29.11 | 29.50 | 29.11 | 29.36 | 29.30 | 0.14% | 2,652 |
| Feb 13, 2026 | 29.42 | 29.42 | 29.32 | 29.32 | 29.26 | -0.14% | 326 |
| Feb 12, 2026 | 29.83 | 29.83 | 29.36 | 29.36 | 29.30 | -1.96% | 1,576 |
| Feb 11, 2026 | 29.90 | 29.95 | 29.90 | 29.95 | 29.89 | 0.16% | 1,172 |
| Feb 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.84 | -0.38% | 83 |
| Feb 9, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 29.95 | 0.43% | 165 |
| Feb 6, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.83 | 2.48% | 188 |
| Feb 5, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.10 | -1.53% | 175 |
| Feb 4, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | -0.80% | 93 |
| Feb 3, 2026 | 29.71 | 29.86 | 29.71 | 29.86 | 29.79 | -0.96% | 269 |
| Feb 2, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.08 | 0.74% | 53 |
| Jan 30, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | -0.47% | 110 |
| Jan 29, 2026 | 29.88 | 30.07 | 29.88 | 30.07 | 30.00 | -0.11% | 153 |
| Jan 28, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | 0.13% | 195 |
| Jan 27, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.00 | 0.43% | 152 |
| Jan 26, 2026 | 29.97 | 29.97 | 29.93 | 29.93 | 29.87 | 0.56% | 371 |
| Jan 23, 2026 | 29.78 | 29.78 | 29.76 | 29.76 | 29.70 | 0.16% | 360 |
| Jan 22, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.65 | 0.47% | 161 |
| Jan 21, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.51 | 1.27% | 55 |