Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
25.50
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
PAPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.46 | 25.57 | 25.40 | 25.50 | 25.50 | -0.08% | 50,741 |
| Jun 26, 2025 | 25.60 | 25.60 | 25.43 | 25.52 | 25.52 | 0.47% | 46,576 |
| Jun 25, 2025 | 25.75 | 25.75 | 25.37 | 25.40 | 25.40 | -0.97% | 87,775 |
| Jun 24, 2025 | 25.76 | 25.76 | 25.58 | 25.65 | 25.65 | 0.04% | 67,378 |
| Jun 23, 2025 | 25.52 | 25.65 | 25.37 | 25.64 | 25.64 | 0.71% | 61,736 |
| Jun 20, 2025 | 25.57 | 25.57 | 25.35 | 25.46 | 25.46 | 0.24% | 76,776 |
| Jun 18, 2025 | 25.41 | 25.56 | 25.40 | 25.40 | 25.40 | -0.16% | 50,089 |
| Jun 17, 2025 | 25.54 | 25.60 | 25.39 | 25.44 | 25.44 | -0.74% | 31,642 |
| Jun 16, 2025 | 25.62 | 25.65 | 25.53 | 25.63 | 25.63 | 0.59% | 32,324 |
| Jun 13, 2025 | 25.64 | 25.69 | 25.41 | 25.48 | 25.48 | -0.70% | 38,395 |
| Jun 12, 2025 | 25.48 | 25.66 | 25.46 | 25.66 | 25.66 | 0.27% | 102,648 |
| Jun 11, 2025 | 25.91 | 25.91 | 25.51 | 25.59 | 25.59 | -0.12% | 30,532 |
| Jun 10, 2025 | 25.47 | 25.71 | 25.47 | 25.62 | 25.62 | 0.59% | 42,679 |
| Jun 9, 2025 | 25.32 | 25.58 | 25.32 | 25.47 | 25.47 | 0.28% | 97,055 |
| Jun 6, 2025 | 25.35 | 25.42 | 25.31 | 25.40 | 25.40 | 0.99% | 65,248 |
| Jun 5, 2025 | 25.39 | 25.39 | 25.12 | 25.15 | 25.15 | -0.44% | 50,427 |
| Jun 4, 2025 | 25.35 | 25.41 | 25.21 | 25.26 | 25.26 | -0.43% | 211,782 |
| Jun 3, 2025 | 25.09 | 25.38 | 25.09 | 25.37 | 25.37 | 1.48% | 49,435 |
| Jun 2, 2025 | 25.29 | 25.29 | 25.00 | 25.00 | 25.00 | -0.64% | 46,472 |
| May 30, 2025 | 25.26 | 25.29 | 25.09 | 25.16 | 25.16 | -1.10% | 89,986 |
| May 29, 2025 | 25.41 | 25.44 | 25.15 | 25.44 | 25.29 | 0.59% | 47,457 |
| May 28, 2025 | 25.48 | 25.54 | 25.25 | 25.29 | 25.14 | -1.10% | 65,182 |
| May 27, 2025 | 25.53 | 25.57 | 25.24 | 25.57 | 25.42 | 1.95% | 100,801 |
| May 23, 2025 | 25.10 | 25.17 | 24.88 | 25.08 | 24.93 | -0.52% | 83,533 |
| May 22, 2025 | 25.14 | 25.31 | 25.00 | 25.21 | 25.06 | -0.08% | 78,110 |
| May 21, 2025 | 25.44 | 25.50 | 25.19 | 25.23 | 25.08 | -1.48% | 41,949 |
| May 20, 2025 | 25.70 | 25.70 | 25.55 | 25.61 | 25.46 | - | 48,948 |
| May 19, 2025 | 25.52 | 25.61 | 25.48 | 25.61 | 25.46 | -0.16% | 66,234 |
| May 16, 2025 | 25.59 | 25.65 | 25.42 | 25.65 | 25.50 | 0.51% | 96,808 |
| May 15, 2025 | 25.31 | 25.52 | 25.25 | 25.52 | 25.37 | 1.11% | 42,306 |
| May 14, 2025 | 25.43 | 25.43 | 25.14 | 25.24 | 25.09 | -0.47% | 73,467 |
| May 13, 2025 | 25.71 | 25.71 | 25.36 | 25.36 | 25.21 | -1.01% | 99,143 |
| May 12, 2025 | 25.92 | 25.95 | 25.53 | 25.62 | 25.47 | 0.31% | 108,419 |
| May 9, 2025 | 25.50 | 25.56 | 25.46 | 25.54 | 25.39 | 0.12% | 41,008 |
| May 8, 2025 | 25.39 | 25.64 | 25.36 | 25.51 | 25.36 | 0.55% | 100,813 |
| May 7, 2025 | 25.26 | 25.46 | 25.26 | 25.37 | 25.22 | 0.44% | 61,788 |
| May 6, 2025 | 25.46 | 25.46 | 25.23 | 25.26 | 25.11 | -0.47% | 101,787 |
| May 5, 2025 | 25.35 | 25.98 | 25.24 | 25.38 | 25.23 | 0.28% | 80,700 |
| May 2, 2025 | 25.41 | 25.41 | 25.06 | 25.31 | 25.16 | 0.56% | 148,642 |
| May 1, 2025 | 25.36 | 25.36 | 25.08 | 25.17 | 25.02 | -0.98% | 45,551 |
| Apr 30, 2025 | 25.55 | 25.55 | 25.05 | 25.42 | 25.27 | -0.74% | 146,235 |
| Apr 29, 2025 | 25.55 | 25.66 | 25.39 | 25.61 | 25.26 | 0.27% | 117,225 |
| Apr 28, 2025 | 25.45 | 25.56 | 25.39 | 25.54 | 25.19 | 0.59% | 32,133 |
| Apr 25, 2025 | 25.36 | 25.41 | 25.22 | 25.39 | 25.04 | -0.43% | 90,063 |
| Apr 24, 2025 | 25.99 | 25.99 | 25.17 | 25.50 | 25.15 | 0.63% | 201,640 |
| Apr 23, 2025 | 25.75 | 25.75 | 25.23 | 25.34 | 24.99 | 0.16% | 160,853 |
| Apr 22, 2025 | 25.19 | 25.34 | 25.00 | 25.30 | 24.95 | 1.93% | 181,137 |
| Apr 21, 2025 | 25.21 | 25.21 | 24.59 | 24.82 | 24.48 | -1.39% | 131,451 |
| Apr 17, 2025 | 25.14 | 25.33 | 25.04 | 25.17 | 24.83 | 0.76% | 106,612 |
| Apr 16, 2025 | 25.33 | 25.33 | 24.87 | 24.98 | 24.64 | -0.72% | 98,445 |