Parametric Equity Plus ETF (PEPS)
NASDAQ: PEPS · Real-Time Price · USD
29.41
+0.25 (0.86%)
At close: Oct 27, 2025, 4:00 PM EDT
29.41
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT
PEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.89% | 5 |
| Oct 23, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.76% | 13 |
| Oct 22, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.69% | 6 |
| Oct 21, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.15% | 66 |
| Oct 20, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.23% | 41 |
| Oct 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.71% | 6 |
| Oct 16, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.65% | 5 |
| Oct 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.48% | 207 |
| Oct 14, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.21% | 5 |
| Oct 13, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.90% | 44 |
| Oct 10, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -3.11% | 12 |
| Oct 9, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.31% | 40 |
| Oct 8, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.76% | 3 |
| Oct 7, 2025 | 28.70 | 28.70 | 28.64 | 28.64 | 28.64 | -0.53% | 610 |
| Oct 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.56% | 9 |
| Oct 3, 2025 | 28.74 | 28.74 | 28.63 | 28.63 | 28.63 | 0.07% | 270 |
| Oct 2, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.07% | 5 |
| Oct 1, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.39% | 14 |
| Sep 30, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.58% | 13 |
| Sep 29, 2025 | 28.36 | 28.37 | 28.32 | 28.32 | 28.32 | 0.38% | 789 |
| Sep 26, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.61% | 9 |
| Sep 25, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.57% | 101 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.29% | 74 |
| Sep 23, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.52% | 11 |
| Sep 22, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.16% | 64 |
| Sep 19, 2025 | 28.29 | 28.38 | 28.29 | 28.38 | 28.32 | 0.56% | 3,155 |
| Sep 18, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.16 | 0.68% | 12 |
| Sep 17, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.97 | -0.18% | 14 |
| Sep 16, 2025 | 28.06 | 28.09 | 28.06 | 28.09 | 28.02 | 0.02% | 1,277 |
| Sep 15, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.02 | 0.27% | 5 |
| Sep 12, 2025 | 28.05 | 28.06 | 28.01 | 28.01 | 27.94 | 0.16% | 1,804 |
| Sep 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.90 | 0.72% | 7 |
| Sep 10, 2025 | 27.84 | 27.84 | 27.76 | 27.76 | 27.70 | 0.07% | 227 |
| Sep 9, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.68 | 0.42% | 18 |
| Sep 8, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.56 | 0.38% | 14 |
| Sep 5, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.46 | -0.29% | 19 |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | 0.96% | 7 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.27 | 0.54% | 3 |
| Sep 2, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.13 | -0.71% | 16 |
| Aug 29, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.32 | -0.81% | 4 |
| Aug 28, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.54 | 0.56% | 3 |
| Aug 27, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.39 | 0.26% | 7 |
| Aug 26, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.32 | 0.48% | 13 |
| Aug 25, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.19 | -0.25% | 121 |
| Aug 22, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.26 | 1.71% | 132 |
| Aug 21, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.80 | -0.47% | 32 |
| Aug 20, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.93 | -0.26% | 44 |
| Aug 19, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.00 | -0.80% | 17 |
| Aug 18, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.22 | 0.11% | 49 |
| Aug 15, 2025 | 27.23 | 27.25 | 27.23 | 27.25 | 27.19 | -0.15% | 204 |