Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PAPI Historical Prices

Parametric Equity Premium Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
29.10
Period low
25.17
Period change
+10.53%
DateOpenHighLowCloseChangeVolume
Nov 11, 202628.5428.7028.4228.66-0.45%53,895
Nov 10, 202628.5829.1028.2728.79+0.70%141,632
Nov 9, 202628.3528.6828.2728.59+1.74%66,545
Nov 6, 202628.1628.2527.9528.10-0.95%109,568
Nov 5, 202628.9929.1028.2828.37-1.66%271,076
Nov 4, 202628.6228.8928.5128.85+1.94%102,214
Nov 3, 202628.6128.6128.2828.30-0.91%136,323
Nov 2, 202628.4028.7328.3228.56+1.06%82,619
Oct 30, 202628.3528.4128.1128.26+0.00%112,196
Oct 29, 202628.0128.2828.0128.26+1.22%52,424
Oct 28, 202627.8928.0027.8027.92-0.29%60,504
Oct 27, 202627.9828.0227.9028.00-0.39%48,013
Oct 26, 202628.0428.2428.0328.11-0.04%67,907
Oct 23, 202628.2028.2027.9028.12-0.53%137,758
Oct 22, 202627.6028.2727.6028.27+1.98%105,869
Oct 21, 202627.7627.7627.5727.72+0.04%66,441
Oct 20, 202627.5527.7327.5227.71+1.13%47,114
Oct 19, 202627.4527.5027.3427.40-0.54%46,307
Oct 16, 202627.5127.6727.4127.55+0.40%48,150
Oct 15, 202627.4027.6227.1727.44+0.96%120,824
Oct 14, 202627.1327.1826.9527.18+0.44%42,570
Oct 13, 202626.9327.0926.8927.06+0.48%60,670
Oct 12, 202626.8126.9326.7426.93+0.86%36,659
Oct 9, 202626.8826.8826.6626.70-0.52%186,053
Oct 8, 202626.5626.9226.4726.84+1.47%111,039
Oct 7, 202626.6126.6126.4226.45-0.68%88,235
Oct 6, 202626.7426.7526.5126.63+0.11%101,728
Oct 5, 202626.4326.9126.3926.60+0.26%141,864
Oct 2, 202626.6126.6126.4626.53+0.19%143,402
Oct 1, 202626.2626.5326.2226.48+0.76%85,085
Sep 30, 202626.5326.5626.2326.28-1.43%151,934
Sep 29, 202626.7026.7026.4626.66-0.11%60,984
Sep 28, 202626.7726.7726.5726.69-0.26%93,371
Sep 25, 202626.7326.7926.6026.76+0.26%92,846
Sep 24, 202626.9926.9926.6726.69-0.71%59,604
Sep 23, 202627.0227.0526.8826.88-0.37%114,531
Sep 22, 202627.1727.3726.9026.98+0.11%102,172
Sep 21, 202627.1227.1226.9226.95-0.99%64,603
Sep 18, 202627.4327.4327.0827.22-0.40%125,547
Sep 17, 202627.4527.4527.3027.33+0.22%96,721
Sep 16, 202627.5427.5427.1627.27-0.91%100,801
Sep 15, 202627.5427.6027.4227.52-0.11%59,323
Sep 14, 202627.6727.6927.4627.55+0.18%36,185
Sep 11, 202627.4627.5127.3927.50+0.73%50,562
Sep 10, 202627.4427.4427.2827.30-0.29%30,488
Sep 9, 202627.6427.6427.3427.38-0.83%72,669
Sep 8, 202627.7127.7227.5627.61-0.83%38,452
Sep 4, 202627.9027.9827.7127.84-0.64%54,014
Sep 3, 202628.0828.0827.8228.02+0.29%270,639
Sep 2, 202627.8428.0427.8127.94+0.25%92,696
Aug 31, 202627.9427.9726.8427.87-0.92%175,167
Aug 28, 202628.2128.2128.0728.13-0.07%93,565
Aug 27, 202628.1528.2127.9928.15-0.30%83,877
Aug 26, 202628.1728.3028.1728.23+0.16%106,831
Aug 25, 202628.1828.2328.0428.19-0.28%66,020
Aug 24, 202628.4228.4628.1828.27+0.11%62,190
Aug 21, 202628.2528.3128.1528.24+0.42%65,828
Aug 20, 202628.1928.3228.1128.12-0.41%43,350
Aug 19, 202628.0428.3928.0428.24+0.82%81,144
Aug 18, 202627.9628.1427.9628.01+0.29%79,839
Aug 17, 202628.0928.2927.8527.93-0.11%104,896
Aug 14, 202627.8528.0227.8527.96+0.14%49,014
Aug 13, 202627.7827.9227.7627.92+0.32%152,111
Aug 12, 202627.8327.8327.6227.83-0.07%68,198
Aug 11, 202627.8227.9027.7227.85+0.40%85,020
Aug 10, 202627.7927.7927.5627.74+0.25%123,053
Aug 7, 202627.5727.7327.4427.67+0.18%63,592
Aug 6, 202627.6927.7427.5227.62+0.18%71,313
Aug 5, 202627.4927.6527.3727.57-0.22%108,010
Aug 4, 202627.4227.6427.3627.63-0.25%64,120
Aug 3, 202627.7927.9927.6227.70+0.25%156,384
Jul 31, 202627.7327.7327.4827.63-0.83%63,079
Jul 30, 202628.0028.0027.5927.86-1.14%71,068
Jul 29, 202628.2428.3228.1428.18+0.07%52,455
Jul 28, 202628.0128.3228.0128.16+1.33%48,320
Jul 27, 202627.7327.9527.7327.79+0.32%79,462
Jul 24, 202627.4427.7427.4427.70+0.98%35,083
Jul 23, 202627.4827.5627.3627.43-0.36%85,251
Jul 22, 202627.6227.6727.4527.53+0.22%147,020
Jul 21, 202627.5427.5427.3827.47-0.11%105,765
Jul 20, 202627.6227.6227.4727.50-0.43%58,593
Jul 17, 202627.7327.9727.5227.62-0.25%25,112
Jul 16, 202627.2527.6927.2527.69+1.99%130,004
Jul 15, 202627.0927.5627.0927.15+0.04%120,372
Jul 14, 202627.2027.8827.1127.14-0.62%92,200
Jul 13, 202627.4527.4527.2727.31+0.63%32,212
Jul 10, 202627.0527.2327.0527.14+0.67%77,069
Jul 9, 202626.9627.0426.8626.96+0.00%49,711
Jul 8, 202627.2127.2126.9226.96-0.63%55,773
Jul 7, 202627.1927.3527.0727.13+0.48%83,823
Jul 6, 202627.0927.0926.8827.00-0.52%67,682
Jul 2, 202626.8227.1426.8227.14+1.27%68,418
Jul 1, 202626.7126.9226.7126.80+0.37%51,335
Jun 30, 202626.9226.9226.6626.70-1.37%52,464
Jun 29, 202627.2027.2026.9527.07-0.40%47,006
Jun 26, 202626.9727.1826.9527.18+0.74%101,403
Jun 25, 202626.9027.1526.8826.98+0.67%69,483
Jun 24, 202626.7326.8726.6526.80+0.71%69,768
Jun 23, 202626.5626.6426.4726.61+0.45%40,652
Jun 22, 202626.6526.6526.4426.49-0.04%63,999
Jun 18, 202626.5626.5626.4226.50+0.45%59,504
Jun 17, 202626.7226.8026.3026.38-1.57%101,180
Jun 16, 202626.8526.8626.7526.80+0.11%40,104
Jun 15, 202627.0627.0626.7726.77-0.67%55,232
Jun 12, 202626.8426.9926.8426.95+0.97%159,196
Jun 11, 202626.5626.8126.5626.69+0.41%74,849
Jun 10, 202626.5626.8026.5626.58-0.19%126,523
Jun 9, 202626.5626.8126.4226.63+0.60%46,079
Jun 8, 202626.6126.6626.4726.47-0.30%66,796
Jun 5, 202626.6826.6926.4926.55-0.15%60,988
Jun 4, 202626.6226.7026.5526.59+0.64%83,868
Jun 3, 202626.4226.6326.4226.42-0.26%53,036
Jun 2, 202626.4026.5326.3126.49+0.42%124,969
Jun 1, 202626.3426.4226.3126.38-0.19%36,728
May 29, 202626.5026.5926.4026.43-0.97%40,324
May 28, 202626.6526.7526.6226.69+0.07%46,697
May 27, 202626.8126.8126.6526.67-0.11%53,657
May 26, 202626.8626.8626.6626.70-0.07%45,757
May 22, 202626.6826.7426.5226.72+1.02%132,112
May 21, 202626.4026.4526.1026.45+0.19%28,558
May 20, 202626.2126.4026.2126.40+0.30%46,222
May 19, 202626.2826.3926.1626.32-0.19%87,525
May 18, 202626.1226.3826.1226.37+1.11%50,609
May 15, 202626.1926.1926.0126.08+0.04%43,134
May 14, 202626.0926.2226.0726.07+0.00%64,994
May 13, 202626.1826.2526.0126.07-0.53%177,307
May 12, 202626.2926.3526.0926.21-0.27%121,793
May 11, 202626.3626.4226.1626.28-0.19%105,176
May 8, 202626.2826.4026.2526.33-0.14%75,156
May 7, 202626.5826.5826.2626.37-0.39%51,428
May 6, 202626.6826.7426.4626.47-0.86%73,848
May 5, 202626.6026.7426.4426.70+0.75%43,091
May 4, 202626.7126.7126.4426.50-0.67%45,122
May 1, 202626.9526.9526.6326.68-0.63%95,108
Apr 30, 202626.5526.9526.5526.85+0.64%108,530
Apr 29, 202626.6126.7226.5826.68+0.04%128,625
Apr 28, 202626.8526.8526.5926.67+0.11%121,197
Apr 27, 202626.7826.8126.6226.64-0.08%118,830
Apr 24, 202626.8226.8226.5426.66-0.30%151,867
Apr 23, 202626.6926.8326.6426.74+0.49%93,652
Apr 22, 202626.9326.9326.5526.61-0.70%109,216
Apr 21, 202626.7926.8126.6826.80+0.31%61,279
Apr 20, 202626.6926.8226.6026.71+0.24%88,081
Apr 17, 202626.6326.6526.5326.65-0.89%94,164
Apr 16, 202626.7926.9026.6726.89+0.79%130,719
Apr 15, 202626.7726.8026.6126.68-0.85%164,426
Apr 14, 202627.2827.2826.8626.91-1.14%56,590
Apr 13, 202627.3527.3527.1427.22-0.07%110,658
Apr 10, 202627.5427.5427.2327.24-0.62%57,012
Apr 9, 202627.5327.6027.4127.41-0.40%62,211
Apr 8, 202627.2127.6827.2127.52+0.29%100,360
Apr 7, 202627.5127.6127.4227.44-0.29%266,626
Apr 6, 202627.6327.6327.3627.52+0.15%56,016
Apr 2, 202627.3827.4827.2327.48+0.51%44,865
Apr 1, 202627.4927.4927.2327.34-0.07%98,139
Mar 31, 202627.4227.4927.2127.36-0.33%107,154
Mar 30, 202627.5327.6327.3227.45+0.22%68,019
Mar 27, 202627.5627.5627.3327.39-0.58%27,772
Mar 26, 202627.5827.7127.4927.55+0.24%60,640
Mar 25, 202627.6127.6127.3427.48+0.46%65,061
Mar 24, 202627.0727.4727.0027.36+1.11%110,401
Mar 23, 202627.1327.3027.0527.06+0.89%39,016
Mar 20, 202627.0627.1726.7926.82-1.43%57,749
Mar 19, 202627.0227.2527.0227.21+0.07%47,079
Mar 18, 202627.4927.4927.1527.19-1.27%40,197
Mar 17, 202627.6527.6727.5127.54+0.29%45,160
Mar 16, 202627.5127.5527.3827.46+0.73%35,420
Mar 13, 202627.4927.5027.2327.26+0.02%66,292
Mar 12, 202627.4527.5827.2527.25-0.53%209,964
Mar 11, 202627.6027.6027.3127.40-0.11%70,614
Mar 10, 202627.5827.7327.4327.43-0.87%77,557
Mar 9, 202627.6827.9027.2227.67-0.43%122,565
Mar 6, 202627.7127.7927.4427.79-0.50%146,901
Mar 5, 202628.2128.2127.8127.93-0.89%77,200
Mar 4, 202628.3028.3027.9628.18+0.00%107,087
Mar 3, 202628.0428.2627.7128.18-0.77%124,348
Mar 2, 202628.5028.5028.0028.40+0.21%102,703
Feb 27, 202628.1728.3428.0028.34+0.16%57,813
Feb 26, 202628.2028.3828.1528.30+0.77%42,813
Feb 25, 202628.3328.3327.9128.08-0.46%38,229
Feb 24, 202628.2628.2828.1328.21+0.46%55,362
Feb 23, 202628.4028.4028.0228.08-0.64%103,935
Feb 20, 202628.2628.2828.0728.26+0.40%50,956
Feb 19, 202628.2028.2828.0528.15-0.12%51,308
Feb 18, 202628.0928.2528.0928.18+0.04%57,502
Feb 17, 202628.4028.4027.9228.17-0.53%42,452
Feb 13, 202628.0328.4428.0328.32+0.53%36,106
Feb 12, 202628.4328.5428.0928.17-0.98%117,961
Feb 11, 202628.2428.4528.2428.45+0.49%87,191
Feb 10, 202628.1428.3828.1428.31+0.64%86,668
Feb 9, 202628.0428.1627.9528.13-0.25%42,499
Feb 6, 202627.8528.2027.8528.20+1.26%67,082
Feb 5, 202627.9427.9427.6727.85-0.14%51,098
Feb 4, 202627.6027.9927.6027.89+1.60%110,293
Feb 3, 202627.5627.6527.3827.45+0.27%124,922
Feb 2, 202627.2727.3827.1727.38+0.51%57,770
Jan 30, 202627.0927.2426.9527.24+0.32%66,657
Jan 29, 202627.1927.2827.1127.15+0.30%60,927
Jan 28, 202627.1627.1826.9827.07-0.39%87,284
Jan 27, 202627.0827.2227.0727.18+0.15%29,990
Jan 26, 202627.2227.2327.0727.13+0.20%56,665
Jan 23, 202627.2827.2827.0127.08-0.51%115,715
Jan 22, 202627.2827.3127.1327.22+0.26%56,694
Jan 21, 202626.8827.1826.8827.15+1.42%126,824
Jan 20, 202626.8826.9326.7226.77-0.78%58,580
Jan 16, 202626.9626.9926.9126.98-0.41%110,174
Jan 15, 202626.8127.1526.8127.09+0.71%46,766
Jan 14, 202626.6127.5426.6126.90+1.17%60,311
Jan 13, 202626.7026.7526.5326.59+0.23%108,346
Jan 12, 202626.7726.7726.4926.53-0.17%104,186
Jan 9, 202626.7626.7626.5426.57-0.16%34,965
Jan 8, 202626.0926.7026.0926.62+1.70%63,891
Jan 7, 202626.3326.3326.1426.17-0.69%29,616
Jan 6, 202626.0826.3826.0826.35+0.81%43,306
Jan 5, 202625.9826.2325.9826.14+0.65%20,060
Jan 2, 202625.7826.0725.6925.97+0.72%44,750
Dec 31, 202526.0526.0525.7825.78-0.73%120,541
Dec 30, 202526.0726.0725.9625.97-0.20%55,170
Dec 29, 202526.0026.0525.9826.03+0.06%45,271
Dec 26, 202526.0226.0225.8926.01+0.04%48,145
Dec 24, 202525.9526.0225.9226.00+0.23%33,315
Dec 23, 202525.9625.9825.8925.94-1.07%52,249
Dec 22, 202526.2126.3426.1326.22+0.65%70,078
Dec 19, 202526.1126.1826.0526.05-0.46%37,405
Dec 18, 202526.2526.3026.1326.17-0.11%96,640
Dec 17, 202526.2126.3026.1126.20+0.54%92,204
Dec 16, 202526.2226.2226.0326.06-1.14%38,238
Dec 15, 202526.4926.4926.1926.36+0.38%40,017
Dec 12, 202526.1526.4226.1526.26-0.34%45,686
Dec 11, 202525.9026.3925.9026.35+0.69%90,973
Dec 10, 202525.8326.1825.8326.17+1.32%47,962
Dec 9, 202526.0526.0525.8025.83-0.08%69,435
Dec 8, 202525.8125.9425.7825.85-0.52%41,823
Dec 5, 202526.0926.1025.9825.99-0.02%36,777
Dec 4, 202526.1126.1125.9325.99+0.08%24,878
Dec 3, 202525.8226.0425.8225.97+0.54%73,291
Dec 2, 202526.1126.1125.7525.83-0.33%40,913
Dec 1, 202526.4326.4325.9125.91-0.48%24,334
Nov 28, 202526.0226.0525.9426.04-0.05%21,402
Nov 26, 202526.0826.1726.0526.05+0.05%18,193
Nov 25, 202525.9726.0725.8226.04+1.17%38,192
Nov 24, 202525.5525.7925.5525.74+0.16%37,599
Nov 21, 202525.3225.8325.3225.70+1.74%82,726
Nov 20, 202525.6825.6825.2325.26-0.36%24,548
Nov 19, 202525.4125.4325.2325.35-0.70%32,658
Nov 18, 202525.1725.5725.1725.53+0.27%178,939
Nov 17, 202525.6625.7625.4225.46-1.28%84,616
Nov 14, 202526.0126.0125.6325.79-0.17%34,150
Nov 13, 202526.0026.0225.8125.84-0.37%45,618
Nov 12, 202525.9326.0025.9125.93+0.31%30,964

Daily open, high, low, close and volume for Parametric Equity Premium Income ETF (PAPI). Showing 250 trading days. Unadjusted prices.