Parametric Equity Plus ETF (PEPS)
NASDAQ: PEPS · Real-Time Price · USD
30.16
+0.02 (0.07%)
At close: Apr 29, 2026, 4:00 PM EDT
30.13
-0.03 (-0.11%)
After-hours: Apr 29, 2026, 4:15 PM EDT
PEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.09 | 30.16 | 30.09 | 30.13 | 30.13 | -0.05% | 550 |
| Apr 28, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.48% | 38 |
| Apr 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.25% | 136 |
| Apr 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.77% | 17 |
| Apr 23, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.41% | 57 |
| Apr 22, 2026 | 30.09 | 30.10 | 30.05 | 30.10 | 30.10 | 0.98% | 721 |
| Apr 21, 2026 | 29.91 | 29.91 | 29.81 | 29.81 | 29.81 | -0.50% | 499 |
| Apr 20, 2026 | 30.02 | 30.02 | 29.96 | 29.96 | 29.96 | -0.19% | 374 |
| Apr 17, 2026 | 30.00 | 30.06 | 30.00 | 30.02 | 30.02 | 0.53% | 1,343 |
| Apr 16, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.19% | 14 |
| Apr 15, 2026 | 29.71 | 29.80 | 29.71 | 29.80 | 29.80 | 0.42% | 3,705 |
| Apr 14, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.76% | 45 |
| Apr 13, 2026 | 29.15 | 29.45 | 29.15 | 29.45 | 29.45 | 0.80% | 378 |
| Apr 10, 2026 | 29.34 | 29.34 | 29.18 | 29.22 | 29.22 | -0.03% | 520 |
| Apr 9, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.54% | 189 |
| Apr 8, 2026 | 29.02 | 29.07 | 29.02 | 29.07 | 29.07 | 2.22% | 129 |
| Apr 7, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.43 | -0.03% | 29 |
| Apr 6, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.56% | 11 |
| Apr 2, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.20% | 68 |
| Apr 1, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.85% | 57 |
| 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 |