Parametric Equity Plus ETF (PEPS)
NASDAQ: PEPS · Real-Time Price · USD
25.17
+0.22 (0.89%)
Dec 23, 2024, 4:00 PM EST - Market closed
PEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.06% | 11 |
| Dec 23, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.72% | 11 |
| Dec 20, 2024 | 25.10 | 25.10 | 24.99 | 24.99 | 24.95 | 1.21% | 119 |
| Dec 19, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.65 | -0.20% | 11 |
| Dec 18, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.70 | -3.31% | 47 |
| Dec 17, 2024 | 25.61 | 25.61 | 25.59 | 25.59 | 25.55 | -0.39% | 192 |
| Dec 16, 2024 | 25.65 | 25.69 | 25.65 | 25.69 | 25.65 | 0.55% | 800 |
| Dec 13, 2024 | 25.49 | 25.58 | 25.49 | 25.55 | 25.51 | -0.04% | 1,346 |
| Dec 12, 2024 | 25.71 | 25.71 | 25.56 | 25.56 | 25.52 | -0.56% | 2,272 |
| Dec 11, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.66 | 1.05% | 76 |
| Dec 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.40 | -0.42% | 1 |
| Dec 9, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.50 | -0.72% | 37 |
| Dec 6, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.69 | 0.39% | 37 |
| Dec 5, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.59 | -0.10% | 18 |
| Dec 4, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.61 | 0.71% | 8 |
| Dec 3, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.43 | 0.18% | 41 |
| Dec 2, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.39 | 0.17% | 85 |
| Nov 29, 2024 | 25.43 | 25.43 | 25.39 | 25.39 | 25.35 | 0.60% | 403 |
| Nov 27, 2024 | 25.27 | 25.27 | 25.24 | 25.24 | 25.19 | -0.30% | 123 |
| Nov 26, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.27 | 0.58% | 15 |
| Nov 25, 2024 | 25.28 | 25.28 | 25.17 | 25.17 | 25.12 | 0.28% | 718 |
| Nov 22, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.05 | 0.42% | 23 |
| Nov 21, 2024 | 24.88 | 25.04 | 24.88 | 24.99 | 24.95 | 0.64% | 207 |
| Nov 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.79 | 0.06% | 196 |
| Nov 19, 2024 | 24.74 | 24.82 | 24.74 | 24.82 | 24.77 | 1.03% | 196 |
| Nov 18, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.52 | - | 138 |
| Nov 15, 2024 | 24.67 | 24.67 | 24.56 | 24.56 | 24.52 | -1.49% | 2,028 |
| Nov 14, 2024 | 25.13 | 25.13 | 24.93 | 24.93 | 24.89 | -0.72% | 172 |
| Nov 13, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 25.07 | 0.16% | 7,524 |
| Nov 12, 2024 | 25.12 | 25.12 | 25.07 | 25.07 | 25.03 | -0.25% | 2,193 |
| Nov 11, 2024 | 25.20 | 25.20 | 25.14 | 25.14 | 25.10 | 0.10% | 1,458 |