Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
27.18
+0.20 (0.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9727.1826.9527.1827.180.74%101,403
Jun 25, 202626.9027.1526.8826.9826.980.67%69,483
Jun 24, 202626.7326.8726.6526.8026.800.71%69,767
Jun 23, 202626.5626.6426.4726.6126.610.45%40,651
Jun 22, 202626.6526.6526.4426.4926.49-0.04%63,999
Jun 18, 202626.5626.5626.4226.5026.500.45%59,503
Jun 17, 202626.7226.8026.3026.3826.38-1.57%101,177
Jun 16, 202626.8526.8626.7526.8026.800.11%40,101
Jun 15, 202627.0627.0626.7726.7726.77-0.67%55,232
Jun 12, 202626.8426.9926.8426.9526.950.97%159,196
Jun 11, 202626.5626.8126.5626.6926.690.41%74,849
Jun 10, 202626.5626.8026.5626.5826.58-0.19%126,523
Jun 9, 202626.5626.8126.4226.6326.630.60%46,074
Jun 8, 202626.6126.6626.4726.4726.47-0.30%66,795
Jun 5, 202626.6826.6926.4926.5526.55-0.15%60,988
Jun 4, 202626.6226.7026.5526.5926.590.64%83,837
Jun 3, 202626.4226.6326.4226.4226.42-0.26%53,035
Jun 2, 202626.4026.5326.3126.4926.490.42%124,968
Jun 1, 202626.3426.4226.3126.3826.38-0.19%36,727
May 29, 202626.5026.5926.4026.4326.43-0.39%40,324
May 28, 202626.6526.7526.6226.6926.530.07%46,697
May 27, 202626.8126.8126.6526.6726.51-0.11%53,657
May 26, 202626.8626.8626.6626.7026.54-0.07%45,756
May 22, 202626.6826.7426.5326.7226.561.02%132,111
May 21, 202626.4026.4526.1026.4526.300.19%28,558
May 20, 202626.2126.4026.2126.4026.250.30%46,222
May 19, 202626.2826.3926.1626.3226.17-0.19%87,525
May 18, 202626.1226.3826.1226.3726.221.11%50,609
May 15, 202626.1926.1926.0126.0825.930.04%43,134
May 14, 202626.0926.2226.0726.0725.92-64,993
May 13, 202626.1826.2526.0126.0725.92-0.53%177,307
May 12, 202626.2926.3526.0926.2126.06-0.27%121,793
May 11, 202626.3626.4226.1626.2826.13-0.19%105,176
May 8, 202626.2826.4026.2526.3326.18-0.14%75,155
May 7, 202626.5826.5826.2626.3726.21-0.39%51,427
May 6, 202626.6826.7426.4726.4726.32-0.86%73,848
May 5, 202626.6026.7426.4426.7026.540.75%43,091
May 4, 202626.7126.7126.4426.5026.35-0.67%45,122
May 1, 202626.9526.9526.6326.6826.52-0.63%95,108
Apr 30, 202626.5526.9526.5526.8526.691.23%108,529
Apr 29, 202626.6126.7226.5826.6826.370.04%128,624
Apr 28, 202626.8526.8526.5926.6726.360.11%121,196
Apr 27, 202626.7826.8126.6226.6426.33-0.08%118,829
Apr 24, 202626.8226.8226.5426.6626.35-0.30%151,866
Apr 23, 202626.6926.8326.6426.7426.430.49%93,651
Apr 22, 202626.9326.9326.5526.6126.30-0.70%109,216
Apr 21, 202626.7926.8126.6826.8026.490.31%61,278
Apr 20, 202626.6926.8326.6026.7226.400.24%88,081
Apr 17, 202626.6326.6526.5326.6526.34-0.89%94,163
Apr 16, 202626.7926.9026.6726.8926.580.79%130,719
Apr 15, 202626.7726.8026.6126.6826.37-0.85%164,425
Apr 14, 202627.2827.2826.8626.9126.60-1.14%56,590
Apr 13, 202627.3527.3527.1527.2226.90-0.07%110,658
Apr 10, 202627.5427.5427.2427.2426.92-0.62%57,011
Apr 9, 202627.5327.6027.4127.4127.09-0.40%62,211
Apr 8, 202627.2127.6927.2127.5227.200.29%100,359
Apr 7, 202627.5127.6127.4227.4427.12-0.29%266,626
Apr 6, 202627.6327.6327.3627.5227.200.15%56,015
Apr 2, 202627.3827.4827.2327.4827.160.51%44,864
Apr 1, 202627.4927.4927.2327.3427.02-0.07%98,138
Mar 31, 202627.4227.4927.2127.3627.040.54%107,154
Mar 30, 202627.5327.6327.3227.4526.900.22%68,018
Mar 27, 202627.5627.5627.3327.3926.84-0.58%27,771
Mar 26, 202627.5827.7127.4927.5526.990.24%60,640
Mar 25, 202627.6127.6127.3527.4926.930.46%65,061
Mar 24, 202627.0727.4727.0027.3626.811.11%110,400
Mar 23, 202627.1327.3027.0527.0626.510.89%39,016
Mar 20, 202627.0627.1726.7926.8226.28-1.43%57,749
Mar 19, 202627.0227.2527.0227.2126.660.07%47,079
Mar 18, 202627.4927.4927.1527.1926.64-1.27%40,197
Mar 17, 202627.6527.6727.5127.5426.980.29%45,160
Mar 16, 202627.5127.5527.3827.4626.910.73%35,420
Mar 13, 202627.4927.5027.2327.2626.710.02%66,291
Mar 12, 202627.4527.5827.2527.2626.71-0.53%209,964
Mar 11, 202627.6027.6027.3127.4026.85-0.11%70,613
Mar 10, 202627.5827.7327.4327.4326.88-0.87%77,556
Mar 9, 202627.6827.9027.2227.6727.11-0.43%122,565
Mar 6, 202627.7127.7927.4427.7927.23-0.50%146,900
Mar 5, 202628.2128.2127.8127.9327.37-0.89%77,200
Mar 4, 202628.3028.3027.9628.1827.61-107,086
Mar 3, 202628.0428.2627.7128.1827.61-0.77%124,347
Mar 2, 202628.5028.5028.0028.4027.830.21%102,702
Feb 27, 202628.1728.3428.0028.3427.770.74%57,812
Feb 26, 202628.2128.3828.1528.3027.560.77%42,812
Feb 25, 202628.3328.3327.9128.0827.35-0.46%38,229
Feb 24, 202628.2628.2828.1328.2127.480.46%55,361
Feb 23, 202628.4028.4028.0228.0827.35-0.64%103,934
Feb 20, 202628.2628.2828.0728.2627.530.40%50,956
Feb 19, 202628.2028.2828.0628.1527.42-0.12%51,308
Feb 18, 202628.0928.2528.0928.1827.450.04%57,502
Feb 17, 202628.4028.4027.9228.1727.44-0.53%42,452
Feb 13, 202628.0328.4428.0328.3227.590.53%36,106
Feb 12, 202628.4328.5428.0928.1727.44-0.98%117,961
Feb 11, 202628.2428.4528.2428.4527.710.49%87,191
Feb 10, 202628.1428.3828.1428.3127.580.64%86,668
Feb 9, 202628.0428.1627.9528.1327.40-0.25%42,499
Feb 6, 202627.8528.2027.8528.2027.471.26%67,082
Feb 5, 202627.9427.9427.6727.8527.13-0.14%51,098
Feb 4, 202627.6027.9927.6027.8927.171.60%110,293
Feb 3, 202627.5627.6527.3827.4526.740.27%124,922