Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
28.34
+0.04 (0.14%)
Feb 27, 2026, 4:00 PM EST - Market closed

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202628.1728.3428.0028.3428.340.16%57,812
Feb 26, 202628.2128.3828.1528.3028.300.77%42,812
Feb 25, 202628.3328.3327.9128.0828.08-0.46%38,229
Feb 24, 202628.2628.2828.1328.2128.210.46%55,361
Feb 23, 202628.4028.4028.0228.0828.08-0.64%103,934
Feb 20, 202628.2628.2828.0728.2628.260.41%50,956
Feb 19, 202628.2028.2828.0628.1528.15-0.12%51,308
Feb 18, 202628.0928.2528.0928.1828.180.04%57,502
Feb 17, 202628.4028.4027.9228.1728.17-0.53%42,452
Feb 13, 202628.0328.4428.0328.3228.320.53%36,106
Feb 12, 202628.4328.5428.0928.1728.17-0.98%117,961
Feb 11, 202628.2428.4528.2428.4528.450.49%87,188
Feb 10, 202628.1428.3828.1428.3128.310.64%86,643
Feb 9, 202628.0428.1627.9528.1328.13-0.25%42,499
Feb 6, 202627.8528.2027.8528.2028.201.26%67,082
Feb 5, 202627.9427.9427.6727.8527.85-0.14%51,098
Feb 4, 202627.6027.9927.6027.8927.891.60%110,293
Feb 3, 202627.5627.6527.3827.4527.450.27%124,922
Feb 2, 202627.2727.3827.1727.3827.380.51%57,770
Jan 30, 202627.0927.2426.9527.2427.240.32%66,657
Jan 29, 202627.1927.2827.1127.1526.990.30%60,927
Jan 28, 202627.1627.1826.9827.0726.91-0.39%87,284
Jan 27, 202627.0827.2227.0727.1827.010.15%29,990
Jan 26, 202627.2227.2327.0727.1326.970.20%56,665
Jan 23, 202627.2827.2827.0127.0826.92-0.51%115,715
Jan 22, 202627.2827.3127.1327.2227.060.26%56,694
Jan 21, 202626.8827.1826.8827.1526.991.42%126,824
Jan 20, 202626.8826.9326.7226.7726.61-0.78%58,580
Jan 16, 202626.9626.9926.9126.9826.82-0.41%110,174
Jan 15, 202626.8127.1526.8127.0926.930.71%46,766
Jan 14, 202626.6127.5426.6126.9026.741.17%60,311
Jan 13, 202626.7026.7626.5326.5926.430.23%108,346
Jan 12, 202626.7726.7726.4926.5326.37-0.17%104,186
Jan 9, 202626.7626.7626.5426.5726.42-0.16%34,965
Jan 8, 202626.0926.7026.0926.6226.461.70%63,891
Jan 7, 202626.3326.3326.1426.1726.01-0.69%29,616
Jan 6, 202626.0826.3826.0826.3526.200.81%43,306
Jan 5, 202625.9826.2325.9826.1425.980.65%20,060
Jan 2, 202625.7826.0725.6925.9725.820.72%44,750
Dec 31, 202526.0526.0525.7825.7825.63-0.73%120,541
Dec 30, 202526.0726.0725.9625.9725.82-0.20%55,170
Dec 29, 202526.0026.0525.9826.0325.870.06%45,271
Dec 26, 202526.0226.0225.8926.0125.860.04%48,145
Dec 24, 202525.9526.0225.9226.0025.850.23%33,315
Dec 23, 202525.9625.9825.8925.9425.79-1.07%52,249
Dec 22, 202526.2126.3426.1326.2225.890.65%70,078
Dec 19, 202526.1226.1826.0526.0525.72-0.46%37,405
Dec 18, 202526.2526.3026.1326.1725.84-0.11%96,640
Dec 17, 202526.2126.3026.1126.2025.870.54%92,204
Dec 16, 202526.2226.2226.0326.0625.73-1.14%38,238
Dec 15, 202526.4926.4926.1926.3626.020.38%40,017
Dec 12, 202526.1526.4226.1526.2625.93-0.34%45,686
Dec 11, 202525.9026.3925.9026.3526.010.69%90,973
Dec 10, 202525.8326.1825.8326.1725.841.32%48,093
Dec 9, 202526.0526.0525.8025.8325.50-0.08%69,435
Dec 8, 202525.8125.9425.7825.8525.52-0.52%41,826
Dec 5, 202526.0926.1025.9825.9925.66-0.02%36,777
Dec 4, 202526.1126.1125.9325.9925.660.08%24,878
Dec 3, 202525.8226.0425.8225.9725.640.54%73,291
Dec 2, 202526.1126.1125.7525.8325.50-0.32%40,913
Dec 1, 202526.4326.4325.9125.9125.58-0.49%24,334
Nov 28, 202526.0226.0525.9426.0425.71-0.05%21,402
Nov 26, 202526.0826.1726.0526.0525.580.05%18,193
Nov 25, 202525.9726.0725.8226.0425.561.17%38,192
Nov 24, 202525.5525.7925.5525.7425.270.16%37,599
Nov 21, 202525.3225.8325.3225.7025.231.74%83,076
Nov 20, 202525.6825.6825.2325.2624.80-0.36%24,548
Nov 19, 202525.4125.4325.2325.3524.89-0.70%32,758
Nov 18, 202525.1725.5725.1725.5325.060.27%179,039
Nov 17, 202525.6625.7625.4225.4624.99-1.28%84,616
Nov 14, 202526.0126.0125.6325.7925.32-0.17%34,250
Nov 13, 202526.0026.0225.8125.8425.36-0.37%45,618
Nov 12, 202525.9326.0025.9125.9325.450.31%30,964
Nov 11, 202525.6225.9225.6225.8525.380.82%33,359
Nov 10, 202525.6825.6825.4325.6425.170.47%51,300
Nov 7, 202525.3125.5425.3125.5225.050.59%40,623
Nov 6, 202525.3225.5225.3125.3724.900.04%74,113
Nov 5, 202525.3225.4625.2425.3624.890.48%70,542
Nov 4, 202525.2325.2825.0925.2424.78-48,867
Nov 3, 202525.1425.2525.0025.2424.78-0.28%44,865
Oct 31, 202525.3625.3625.0025.3124.85-0.46%58,812
Oct 30, 202525.4625.5525.4225.4324.810.58%33,954
Oct 29, 202525.7825.7825.2725.2824.67-1.52%67,591
Oct 28, 202525.8925.8925.6025.6725.05-0.27%37,846
Oct 27, 202526.0026.0025.7025.7425.12-1.04%82,510
Oct 24, 202526.0926.1125.9326.0125.38-0.15%65,932
Oct 23, 202525.9626.0825.9026.0525.420.35%56,212
Oct 22, 202526.0426.1125.9225.9625.33-41,046
Oct 21, 202525.9026.0725.9025.9625.330.17%39,952
Oct 20, 202525.9025.9225.8325.9225.290.70%45,559
Oct 17, 202525.5625.7725.5625.7425.110.37%58,746
Oct 16, 202525.8225.8425.5525.6425.02-0.54%25,326
Oct 15, 202525.7026.0225.7025.7825.16-0.31%23,697
Oct 14, 202525.7225.9025.5025.8625.241.06%74,411
Oct 13, 202525.6825.6825.2725.5924.970.87%192,546
Oct 10, 202525.8925.8925.3725.3724.76-1.74%44,737
Oct 9, 202526.1526.1525.7325.8225.20-0.69%49,210
Oct 8, 202525.8426.0925.8426.0025.37-0.15%29,622
Oct 7, 202526.2426.2425.9526.0425.41-0.27%65,556
Oct 6, 202526.1826.2126.0326.1125.48-0.04%35,135