NYSEArca - Delayed Quote USD

Parametric Equity Premium Income ETF (PAPI)

28.08 +0.23 (+0.83%)
At close: November 22 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 28.00 28.08 27.90 28.08 28.08 47,600
Nov 21, 2024 27.83 27.88 27.52 27.85 27.85 23,200
Nov 20, 2024 27.40 27.50 27.31 27.50 27.50 11,300
Nov 19, 2024 27.40 27.45 27.26 27.43 27.43 110,300
Nov 18, 2024 27.48 27.62 27.48 27.58 27.58 51,700
Nov 15, 2024 27.47 27.55 27.34 27.55 27.55 38,300
Nov 14, 2024 27.47 27.53 27.41 27.48 27.48 37,500
Nov 13, 2024 27.59 27.61 27.48 27.55 27.55 31,700
Nov 12, 2024 27.64 27.64 27.49 27.51 27.51 36,800
Nov 11, 2024 27.51 27.80 27.51 27.63 27.63 49,600
Nov 8, 2024 27.62 27.62 27.40 27.50 27.50 28,500
Nov 7, 2024 27.66 27.66 27.45 27.45 27.45 32,400
Nov 6, 2024 27.78 27.78 27.46 27.59 27.59 34,500
Nov 5, 2024 26.86 27.11 26.80 27.11 27.11 36,200
Nov 4, 2024 26.81 26.94 26.75 26.82 26.82 24,700
Nov 1, 2024 26.89 27.03 26.78 26.83 26.83 39,500
Oct 31, 2024 0.13 Dividend
Oct 31, 2024 27.11 27.11 26.85 26.85 26.85 90,400
Oct 30, 2024 27.20 27.27 27.07 27.07 26.94 34,400
Oct 29, 2024 27.13 27.18 27.07 27.07 26.94 25,800
Oct 28, 2024 27.32 27.36 27.27 27.27 27.14 16,000
Oct 25, 2024 27.38 27.50 27.18 27.18 27.05 40,400
Oct 24, 2024 27.53 27.53 27.29 27.35 27.22 13,700
Oct 23, 2024 27.38 27.39 27.25 27.38 27.24 28,300
Oct 22, 2024 27.39 27.43 27.33 27.41 27.27 23,800
Oct 21, 2024 27.92 27.92 27.47 27.47 27.33 23,600
Oct 18, 2024 27.81 27.83 27.72 27.79 27.66 33,100
Oct 17, 2024 27.74 27.79 27.64 27.78 27.65 36,900
Oct 16, 2024 27.55 27.76 27.55 27.72 27.58 19,900
Oct 15, 2024 27.35 27.69 27.35 27.47 27.34 37,100
Oct 14, 2024 27.40 27.43 27.31 27.43 27.30 3,700
Oct 11, 2024 27.23 27.37 27.23 27.35 27.22 12,000
Oct 10, 2024 27.21 27.21 27.09 27.13 27.00 19,600
Oct 9, 2024 27.08 27.25 27.00 27.17 27.04 38,500
Oct 8, 2024 27.15 27.21 26.92 27.05 26.92 23,800
Oct 7, 2024 27.31 27.31 27.01 27.08 26.95 25,400
Oct 4, 2024 27.25 27.30 27.18 27.30 27.16 24,900
Oct 3, 2024 27.23 27.32 27.06 27.18 27.05 85,400
Oct 2, 2024 27.26 27.31 27.16 27.20 27.07 29,100
Oct 1, 2024 27.31 27.31 27.12 27.26 27.13 51,700
Sep 30, 2024 0.17 Dividend
Sep 30, 2024 27.23 27.25 27.11 27.24 27.10 28,400
Sep 27, 2024 27.38 27.50 27.35 27.38 27.08 18,400
Sep 26, 2024 27.13 27.29 27.13 27.28 26.98 21,100
Sep 25, 2024 27.29 27.29 27.05 27.08 26.78 15,600
Sep 24, 2024 27.29 27.45 27.24 27.26 26.96 34,100
Sep 23, 2024 27.16 27.25 27.10 27.20 26.90 24,600
Sep 20, 2024 27.05 27.52 27.02 27.05 26.75 15,500
Sep 19, 2024 27.41 27.41 27.07 27.15 26.85 58,700
Sep 18, 2024 27.17 27.48 27.09 27.13 26.83 43,100
Sep 17, 2024 27.20 27.24 27.10 27.13 26.83 30,500
Sep 16, 2024 27.03 27.16 27.03 27.13 26.82 22,000
Sep 13, 2024 26.73 26.92 26.67 26.92 26.62 12,800
Sep 12, 2024 26.62 26.62 26.48 26.58 26.28 26,300
Sep 11, 2024 26.70 26.70 26.25 26.55 26.25 62,900
Sep 10, 2024 26.83 26.83 26.60 26.69 26.39 13,100
Sep 9, 2024 26.70 26.85 26.62 26.78 26.48 13,800
Sep 6, 2024 26.94 26.94 26.53 26.58 26.28 17,600
Sep 5, 2024 26.95 27.08 26.72 26.79 26.49 12,200
Sep 4, 2024 27.06 27.09 26.88 26.92 26.62 22,600
Sep 3, 2024 26.85 27.14 26.85 26.98 26.68 15,900
Aug 30, 2024 0.15 Dividend
Aug 30, 2024 27.28 27.28 26.98 27.22 26.92 34,400
Aug 29, 2024 27.08 27.38 26.95 27.23 26.78 137,200
Aug 28, 2024 26.98 27.08 26.94 27.02 26.58 9,100
Aug 27, 2024 27.09 27.09 26.86 26.98 26.54 34,200
Aug 26, 2024 26.89 27.17 26.89 27.03 26.58 9,900
Aug 23, 2024 26.77 26.98 26.77 26.91 26.46 26,000
Aug 22, 2024 26.56 26.81 26.56 26.77 26.33 56,000
Aug 21, 2024 26.58 26.67 26.54 26.64 26.20 26,800
Aug 20, 2024 26.65 26.65 26.48 26.49 26.05 8,400
Aug 19, 2024 26.71 26.76 26.60 26.60 26.16 12,200
Aug 16, 2024 26.68 26.69 26.59 26.69 26.25 30,200
Aug 15, 2024 26.73 26.74 26.58 26.61 26.17 15,800
Aug 14, 2024 26.46 26.57 26.46 26.53 26.09 37,600
Aug 13, 2024 26.45 26.52 26.33 26.49 26.05 10,000
Aug 12, 2024 26.59 26.59 26.32 26.33 25.89 7,800
Aug 9, 2024 26.55 26.55 26.40 26.46 26.02 12,900
Aug 8, 2024 26.26 26.54 26.26 26.48 26.05 24,300
Aug 7, 2024 26.50 26.61 26.20 26.20 25.76 7,300
Aug 6, 2024 26.13 26.58 26.13 26.29 25.86 19,400
Aug 5, 2024 26.18 26.35 25.89 26.09 25.66 27,100
Aug 2, 2024 26.88 26.88 26.48 26.70 26.26 9,700
Aug 1, 2024 27.38 27.38 26.95 27.09 26.64 32,500
Jul 31, 2024 0.12 Dividend
Jul 31, 2024 27.32 27.35 27.18 27.21 26.76 24,000
Jul 30, 2024 27.21 27.35 27.15 27.35 26.78 7,200
Jul 29, 2024 27.25 27.25 27.05 27.17 26.60 14,400
Jul 26, 2024 26.94 27.20 26.94 27.13 26.57 10,700
Jul 25, 2024 26.70 27.10 26.70 26.82 26.26 47,900
Jul 24, 2024 26.76 26.81 26.64 26.64 26.09 15,700
Jul 23, 2024 26.83 26.83 26.67 26.69 26.14 32,000
Jul 22, 2024 26.77 26.84 26.64 26.84 26.28 22,600
Jul 19, 2024 26.77 26.79 26.67 26.69 26.14 7,300
Jul 18, 2024 27.01 27.22 26.89 26.89 26.33 35,700
Jul 17, 2024 26.78 27.15 26.78 27.09 26.53 31,900
Jul 16, 2024 26.49 26.73 26.46 26.72 26.16 17,700
Jul 15, 2024 26.33 26.45 26.28 26.36 25.81 44,600
Jul 12, 2024 26.29 26.29 26.23 26.27 25.72 15,800
Jul 11, 2024 25.78 26.20 25.78 26.16 25.61 36,500
Jul 10, 2024 25.87 25.87 25.54 25.67 25.14 39,500
Jul 9, 2024 25.60 25.70 25.55 25.59 25.06 42,200
Jul 8, 2024 25.59 25.70 25.59 25.66 25.12 30,000
Jul 5, 2024 25.65 25.65 25.51 25.55 25.02 5,300
Jul 3, 2024 25.72 26.00 25.71 25.76 25.22 25,400
Jul 2, 2024 25.75 25.87 25.66 25.75 25.21 16,700
Jul 1, 2024 25.88 25.95 25.67 25.69 25.15 15,500
Jun 28, 2024 0.16 Dividend
Jun 28, 2024 25.90 25.93 25.84 25.85 25.31 18,500
Jun 27, 2024 26.00 26.00 25.86 25.95 25.25 16,000
Jun 26, 2024 26.14 26.14 25.92 25.98 25.28 80,600
Jun 25, 2024 26.25 26.25 26.08 26.12 25.41 14,700
Jun 24, 2024 26.20 26.41 26.15 26.36 25.65 43,300
Jun 21, 2024 26.01 26.05 25.99 26.05 25.35 10,800
Jun 20, 2024 25.95 26.06 25.90 25.99 25.29 25,200
Jun 18, 2024 25.95 25.95 25.83 25.89 25.19 8,400
Jun 17, 2024 25.71 25.79 25.64 25.79 25.09 6,400
Jun 14, 2024 25.88 25.88 25.66 25.72 25.02 17,100
Jun 13, 2024 25.96 25.96 25.82 25.89 25.19 5,800
Jun 12, 2024 26.27 26.27 25.98 26.01 25.31 9,000
Jun 11, 2024 26.26 26.26 26.01 26.11 25.40 42,800
Jun 10, 2024 26.07 26.21 26.05 26.17 25.46 13,800
Jun 7, 2024 26.25 26.27 26.11 26.16 25.45 211,700
Jun 6, 2024 26.30 26.33 26.16 26.24 25.53 19,600
Jun 5, 2024 26.26 26.34 26.17 26.24 25.53 39,200
Jun 4, 2024 26.28 26.33 26.20 26.27 25.56 22,100
Jun 3, 2024 26.59 26.59 26.33 26.37 25.65 38,100
May 31, 2024 0.19 Dividend
May 31, 2024 26.33 26.51 26.12 26.51 25.80 19,300
May 30, 2024 26.20 26.32 26.20 26.32 25.43 171,300
May 29, 2024 26.14 26.20 26.03 26.03 25.15 4,800
May 28, 2024 26.81 26.81 26.39 26.45 25.55 33,600
May 24, 2024 26.46 26.54 26.46 26.50 25.60 3,100
May 23, 2024 26.55 26.64 26.40 26.41 25.51 12,300
May 22, 2024 26.75 26.81 26.68 26.73 25.82 18,200
May 21, 2024 26.98 26.98 26.83 26.85 25.95 22,200
May 20, 2024 26.88 26.92 26.87 26.87 25.96 23,100
May 17, 2024 26.88 26.95 26.80 26.94 26.03 18,600
May 16, 2024 26.75 26.84 26.75 26.82 25.91 3,100
May 15, 2024 26.93 26.93 26.70 26.74 25.84 12,600
May 14, 2024 26.88 26.88 26.83 26.83 25.93 1,100
May 13, 2024 26.85 26.88 26.79 26.81 25.90 3,000
May 10, 2024 26.75 26.77 26.75 26.77 25.86 900
May 9, 2024 26.59 26.73 26.59 26.71 25.81 4,400
May 8, 2024 26.54 26.58 26.54 26.58 25.67 4,100
May 7, 2024 26.50 26.53 26.50 26.52 25.62 1,400
May 6, 2024 26.45 26.45 26.33 26.35 25.46 3,400
May 3, 2024 26.14 26.26 26.14 26.26 25.37 3,000
May 2, 2024 26.19 26.19 26.17 26.17 25.29 400
May 1, 2024 26.13 26.13 26.00 26.12 25.23 1,600
Apr 30, 2024 0.17 Dividend
Apr 30, 2024 26.37 26.37 26.12 26.12 25.23 2,600
Apr 29, 2024 26.40 26.52 26.40 26.49 25.42 9,400
Apr 26, 2024 26.45 26.45 26.34 26.34 25.29 9,200
Apr 25, 2024 26.55 26.55 26.40 26.45 25.39 3,800
Apr 24, 2024 26.41 26.55 26.41 26.55 25.49 12,700
Apr 23, 2024 26.45 26.46 26.44 26.44 25.38 1,300
Apr 22, 2024 26.30 26.43 26.27 26.35 25.29 310,000
Apr 19, 2024 26.19 26.22 26.18 26.22 25.16 1,000
Apr 18, 2024 25.96 25.96 25.88 25.95 24.91 2,000
Apr 17, 2024 25.88 25.94 25.86 25.94 24.90 5,500
Apr 16, 2024 26.00 26.00 25.86 25.89 24.85 75,100
Apr 15, 2024 26.29 26.29 25.99 26.05 25.00 4,600
Apr 12, 2024 26.39 26.39 26.15 26.16 25.10 3,100
Apr 11, 2024 26.49 26.56 26.39 26.49 25.42 3,800
Apr 10, 2024 26.67 26.67 26.47 26.60 25.53 6,800
Apr 9, 2024 27.01 27.02 26.85 26.93 25.85 5,600
Apr 8, 2024 26.85 26.95 26.85 26.88 25.80 64,000
Apr 5, 2024 26.67 26.88 26.67 26.80 25.72 20,500
Apr 4, 2024 27.05 27.06 26.70 26.75 25.68 4,500
Apr 3, 2024 26.93 26.96 26.77 26.85 25.77 44,700
Apr 2, 2024 26.93 27.02 26.91 26.91 25.83 1,300
Apr 1, 2024 27.39 27.76 26.95 27.00 25.92 18,200
Mar 28, 2024 0.18 Dividend
Mar 28, 2024 26.93 27.10 26.93 27.08 25.99 17,800
Mar 27, 2024 26.72 27.02 26.72 27.02 25.77 160,000
Mar 26, 2024 26.75 26.75 26.63 26.63 25.39 1,400
Mar 25, 2024 26.72 26.80 26.70 26.70 25.46 5,200
Mar 22, 2024 26.77 26.77 26.62 26.67 25.43 44,300
Mar 21, 2024 26.66 26.80 26.66 26.77 25.52 4,400
Mar 20, 2024 26.52 26.69 26.52 26.64 25.40 1,500
Mar 19, 2024 26.50 26.53 26.47 26.50 25.27 1,900
Mar 18, 2024 26.49 26.51 26.28 26.41 25.18 4,000
Mar 15, 2024 26.26 26.45 26.26 26.40 25.17 2,800
Mar 14, 2024 26.50 26.50 26.27 26.31 25.08 4,500
Mar 13, 2024 26.52 26.63 26.52 26.53 25.30 2,000
Mar 12, 2024 26.37 26.42 26.33 26.33 25.10 3,800
Mar 11, 2024 26.36 26.38 26.27 26.38 25.15 56,500
Mar 8, 2024 26.27 26.32 26.22 26.24 25.02 49,500
Mar 7, 2024 26.27 26.27 26.17 26.22 25.00 38,800
Mar 6, 2024 26.12 26.13 26.06 26.11 24.89 5,000
Mar 5, 2024 25.88 26.12 25.88 25.97 24.76 10,300
Mar 4, 2024 25.91 26.00 25.89 25.89 24.68 4,900
Mar 1, 2024 25.87 25.87 25.70 25.72 24.52 7,600
Feb 29, 2024 0.14 Dividend
Feb 29, 2024 25.84 25.90 25.79 25.85 24.65 91,000
Feb 28, 2024 25.86 25.91 25.86 25.89 24.55 2,500
Feb 27, 2024 25.84 25.91 25.84 25.89 24.54 1,500
Feb 26, 2024 25.89 25.89 25.74 25.80 24.46 5,100
Feb 23, 2024 25.78 25.91 25.78 25.88 24.54 3,900
Feb 22, 2024 25.76 25.80 25.66 25.79 24.45 8,500
Feb 21, 2024 25.64 25.76 25.64 25.76 24.43 1,300
Feb 20, 2024 25.64 25.74 25.64 25.67 24.34 4,700
Feb 16, 2024 25.57 25.75 25.57 25.64 24.31 2,800
Feb 15, 2024 25.55 25.65 25.55 25.63 24.30 3,600
Feb 14, 2024 25.22 25.28 25.15 25.28 23.97 6,900
Feb 13, 2024 25.19 25.27 25.10 25.16 23.86 4,900
Feb 12, 2024 25.19 25.49 25.19 25.49 24.17 1,800
Feb 9, 2024 25.25 25.25 25.16 25.24 23.93 2,600
Feb 8, 2024 25.24 25.30 25.20 25.30 23.99 7,800
Feb 7, 2024 25.26 25.57 25.23 25.29 23.98 5,100
Feb 6, 2024 25.32 25.46 25.32 25.37 24.06 5,500
Feb 5, 2024 25.25 25.29 25.15 25.24 23.93 13,400
Feb 2, 2024 25.41 25.52 25.36 25.42 24.10 115,800
Feb 1, 2024 25.42 25.68 25.41 25.63 24.31 29,300
Jan 31, 2024 0.12 Dividend
Jan 31, 2024 25.53 25.67 25.42 25.42 24.10 18,000
Jan 30, 2024 25.64 25.68 25.60 25.64 24.20 3,200
Jan 29, 2024 25.54 25.58 25.46 25.58 24.15 3,100
Jan 26, 2024 25.60 25.60 25.47 25.54 24.11 12,700
Jan 25, 2024 25.38 25.45 25.31 25.42 24.00 5,700
Jan 24, 2024 25.43 25.43 25.20 25.26 23.85 8,100
Jan 23, 2024 25.39 25.46 25.39 25.44 24.02 1,800
Jan 22, 2024 25.26 25.40 25.26 25.39 23.96 4,100
Jan 19, 2024 25.20 25.51 25.18 25.28 23.87 11,200
Jan 18, 2024 25.19 25.30 25.13 25.30 23.88 1,900
Jan 17, 2024 25.28 25.28 25.19 25.19 23.78 4,600
Jan 16, 2024 25.56 25.56 25.30 25.32 23.90 8,200
Jan 12, 2024 25.63 25.69 25.55 25.56 24.13 2,700
Jan 11, 2024 25.60 25.60 25.43 25.50 24.07 4,900
Jan 10, 2024 25.61 25.63 25.57 25.60 24.17 2,500
Jan 9, 2024 25.68 25.68 25.62 25.66 24.22 4,200
Jan 8, 2024 25.64 25.83 25.52 25.75 24.31 13,900
Jan 5, 2024 25.57 25.75 25.57 25.67 24.23 7,900
Jan 4, 2024 25.69 25.74 25.60 25.62 24.18 5,200
Jan 3, 2024 25.97 25.97 25.63 25.66 24.22 24,500
Jan 2, 2024 25.70 25.96 25.68 25.85 24.41 16,400
Dec 29, 2023 25.77 25.77 25.69 25.74 24.29 3,200
Dec 28, 2023 25.81 25.82 25.77 25.77 24.33 1,400
Dec 27, 2023 25.71 25.82 25.71 25.75 24.30 8,700
Dec 26, 2023 25.71 25.81 25.68 25.77 24.33 7,200
Dec 22, 2023 25.59 25.72 25.59 25.68 24.24 2,100
Dec 21, 2023 0.21 Dividend
Dec 21, 2023 25.56 25.56 25.43 25.54 24.11 2,100
Dec 20, 2023 25.73 25.78 25.61 25.61 23.98 3,100
Dec 19, 2023 25.71 25.78 25.71 25.77 24.13 4,000
Dec 18, 2023 25.67 25.72 25.63 25.66 24.03 11,800
Dec 15, 2023 25.69 25.70 25.58 25.59 23.96 6,700
Dec 14, 2023 25.81 28.23 25.81 25.85 24.21 21,700
Dec 13, 2023 25.28 25.63 25.25 25.63 24.00 4,700
Dec 12, 2023 25.30 25.31 25.30 25.30 23.69 800
Dec 11, 2023 25.31 25.42 25.31 25.36 23.74 4,500
Dec 8, 2023 25.17 25.26 25.17 25.25 23.64 5,600
Dec 7, 2023 25.12 25.15 25.12 25.15 23.54 1,000
Dec 6, 2023 25.15 25.19 25.08 25.08 23.48 2,000
Dec 5, 2023 25.15 25.17 25.07 25.10 23.50 6,300
Dec 4, 2023 25.21 25.39 25.21 25.34 23.72 16,000
Dec 1, 2023 24.90 25.30 24.90 25.23 23.62 12,800
Nov 30, 2023 0.17 Dividend
Nov 30, 2023 24.87 24.88 24.85 24.88 23.30 1,100
Nov 29, 2023 24.92 24.95 24.84 24.84 23.11 400
Nov 28, 2023 24.90 24.90 24.89 24.89 23.14 300
Nov 27, 2023 25.01 25.01 24.86 24.88 23.14 1,500
Nov 24, 2023 24.98 24.98 24.95 24.95 23.21 200

Related Tickers