Skip to main content
Parametric Equity Premium Income ETF (PAPI)
NYSEARCA: PAPI · Real-Time Price · USD
26.67
+0.03 (0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PAPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8526.8526.5926.6726.670.11%121,196
Apr 27, 202626.7826.8126.6226.6426.64-0.08%118,829
Apr 24, 202626.8226.8226.5426.6626.66-0.30%151,866
Apr 23, 202626.6926.8326.6426.7426.740.49%93,651
Apr 22, 202626.9326.9326.5526.6126.61-0.70%109,216
Apr 21, 202626.7926.8126.6826.8026.800.31%61,278
Apr 20, 202626.6926.8326.6026.7226.720.24%88,054
Apr 17, 202626.6326.6526.5326.6526.65-0.89%94,163
Apr 16, 202626.7926.9026.6726.8926.890.79%130,719
Apr 15, 202626.7726.8026.6126.6826.68-0.85%164,422
Apr 14, 202627.2827.2826.8626.9126.91-1.14%56,590
Apr 13, 202627.3527.3527.1527.2227.22-0.07%110,658
Apr 10, 202627.5427.5427.2427.2427.24-0.62%57,011
Apr 9, 202627.5327.6027.4127.4127.41-0.40%62,211
Apr 8, 202627.2127.6927.2127.5227.520.29%100,359
Apr 7, 202627.5127.6127.4227.4427.44-0.29%266,626
Apr 6, 202627.6327.6327.3627.5227.520.15%56,015
Apr 2, 202627.3827.4827.2327.4827.480.51%44,860
Apr 1, 202627.4927.4927.2327.3427.34-0.07%98,138
Mar 31, 202627.4227.4927.2127.3627.36-0.33%107,154
Mar 30, 202627.5327.6327.3227.4527.210.22%68,018
Mar 27, 202627.5627.5627.3327.3927.15-0.58%27,771
Mar 26, 202627.5827.7127.4927.5527.310.24%60,640
Mar 25, 202627.6127.6127.3527.4927.250.46%65,061
Mar 24, 202627.0727.4727.0027.3627.121.11%110,400
Mar 23, 202627.1327.3027.0527.0626.830.89%39,016
Mar 20, 202627.0627.1726.7926.8226.59-1.43%57,749
Mar 19, 202627.0227.2527.0227.2126.970.07%47,079
Mar 18, 202627.4927.4927.1527.1926.95-1.27%40,197
Mar 17, 202627.6527.6727.5127.5427.300.29%45,160
Mar 16, 202627.5127.5527.3827.4627.220.73%35,420
Mar 13, 202627.4927.5027.2327.2627.020.02%66,291
Mar 12, 202627.4527.5827.2527.2627.02-0.53%209,964
Mar 11, 202627.6027.6027.3127.4027.16-0.11%70,613
Mar 10, 202627.5827.7327.4327.4327.19-0.87%77,556
Mar 9, 202627.6827.9027.2227.6727.43-0.43%122,565
Mar 6, 202627.7127.7927.4427.7927.55-0.50%146,900
Mar 5, 202628.2128.2127.8127.9327.69-0.89%77,200
Mar 4, 202628.3028.3027.9628.1827.94-107,086
Mar 3, 202628.0428.2627.7128.1827.94-0.77%124,347
Mar 2, 202628.5028.5028.0028.4028.150.21%102,702
Feb 27, 202628.1728.3428.0028.3428.090.16%57,812
Feb 26, 202628.2128.3828.1528.3027.890.77%42,812
Feb 25, 202628.3328.3327.9128.0827.68-0.46%38,229
Feb 24, 202628.2628.2828.1328.2127.800.46%55,361
Feb 23, 202628.4028.4028.0228.0827.68-0.64%103,934
Feb 20, 202628.2628.2828.0728.2627.850.41%50,956
Feb 19, 202628.2028.2828.0628.1527.74-0.12%51,308
Feb 18, 202628.0928.2528.0928.1827.770.04%57,502
Feb 17, 202628.4028.4027.9228.1727.76-0.53%42,452
Feb 13, 202628.0328.4428.0328.3227.910.53%36,106
Feb 12, 202628.4328.5428.0928.1727.76-0.98%117,961
Feb 11, 202628.2428.4528.2428.4528.040.49%87,191
Feb 10, 202628.1428.3828.1428.3127.900.64%86,668
Feb 9, 202628.0428.1627.9528.1327.72-0.25%42,499
Feb 6, 202627.8528.2027.8528.2027.791.26%67,082
Feb 5, 202627.9427.9427.6727.8527.45-0.14%51,098
Feb 4, 202627.6027.9927.6027.8927.491.60%110,293
Feb 3, 202627.5627.6527.3827.4527.050.27%124,922
Feb 2, 202627.2727.3827.1727.3826.980.51%57,770
Jan 30, 202627.0927.2426.9527.2426.840.32%66,657
Jan 29, 202627.1927.2827.1127.1526.600.30%60,927
Jan 28, 202627.1627.1826.9827.0726.52-0.39%87,284
Jan 27, 202627.0827.2227.0727.1826.620.15%29,990
Jan 26, 202627.2227.2327.0727.1326.580.20%56,665
Jan 23, 202627.2827.2827.0127.0826.53-0.51%115,715
Jan 22, 202627.2827.3127.1327.2226.670.26%56,694
Jan 21, 202626.8827.1826.8827.1526.601.42%126,824
Jan 20, 202626.8826.9326.7226.7726.23-0.78%58,580
Jan 16, 202626.9626.9926.9126.9826.43-0.41%110,174
Jan 15, 202626.8127.1526.8127.0926.540.71%46,766
Jan 14, 202626.6127.5426.6126.9026.361.17%60,311
Jan 13, 202626.7026.7626.5326.5926.050.23%108,346
Jan 12, 202626.7726.7726.4926.5325.99-0.17%104,186
Jan 9, 202626.7626.7626.5426.5726.04-0.16%34,965
Jan 8, 202626.0926.7026.0926.6226.081.70%63,891
Jan 7, 202626.3326.3326.1426.1725.64-0.69%29,616
Jan 6, 202626.0826.3826.0826.3525.820.81%43,306
Jan 5, 202625.9826.2325.9826.1425.610.65%20,060
Jan 2, 202625.7826.0725.6925.9725.440.72%44,750
Dec 31, 202526.0526.0525.7825.7825.26-0.73%120,541
Dec 30, 202526.0726.0725.9625.9725.45-0.20%55,170
Dec 29, 202526.0026.0525.9826.0325.500.06%45,271
Dec 26, 202526.0226.0225.8926.0125.480.04%48,145
Dec 24, 202525.9526.0225.9226.0025.470.23%33,315
Dec 23, 202525.9625.9825.8925.9425.41-1.07%52,249
Dec 22, 202526.2126.3426.1326.2225.510.65%70,078
Dec 19, 202526.1226.1826.0526.0525.35-0.46%37,405
Dec 18, 202526.2526.3026.1326.1725.47-0.11%96,640
Dec 17, 202526.2126.3026.1126.2025.490.54%92,204
Dec 16, 202526.2226.2226.0326.0625.36-1.14%38,238
Dec 15, 202526.4926.4926.1926.3625.650.38%40,017
Dec 12, 202526.1526.4226.1526.2625.55-0.34%45,686
Dec 11, 202525.9026.3925.9026.3525.640.69%90,973
Dec 10, 202525.8326.1825.8326.1725.471.32%48,093
Dec 9, 202526.0526.0525.8025.8325.13-0.08%69,435
Dec 8, 202525.8125.9425.7825.8525.15-0.52%41,826
Dec 5, 202526.0926.1025.9825.9925.29-0.02%36,777
Dec 4, 202526.1126.1125.9325.9925.290.08%24,878
Dec 3, 202525.8226.0425.8225.9725.270.54%73,291