Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Parametric Equity Premium Income ETF (PAPI)

24.84
+1.27
+(5.39%)
At close: April 9 at 3:59:54 PM EDT
25.32
+0.48
+(1.93%)
After hours: April 9 at 6:29:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202523.5524.9123.3224.8424.84248,100
Apr 8, 202524.6425.0723.3923.5723.57186,300
Apr 7, 202524.1225.9223.3724.1024.10133,100
Apr 4, 202525.4425.4424.3524.4624.46182,400
Apr 3, 202526.3226.3325.7925.8125.81100,400
Apr 2, 202526.5926.6626.3826.6626.6640,900
Apr 1, 202526.5526.5726.3026.5426.54101,400
Mar 31, 2025 0.19 Dividend
Mar 31, 202526.1326.6426.1326.5426.5465,800
Mar 28, 202526.9226.9226.3726.4826.2979,700
Mar 27, 202526.8826.8826.5326.6826.49126,700
Mar 26, 202526.5526.7426.5526.6726.4865,500
Mar 25, 202526.7426.7426.4126.5326.3467,400
Mar 24, 202526.5326.5926.4526.5626.3623,000
Mar 21, 202526.5726.5726.2026.4026.2176,200
Mar 20, 202526.4726.6526.4226.6026.4135,300
Mar 19, 202526.4026.6726.4026.6426.4593,600
Mar 18, 202526.6426.6426.4426.5626.37106,400
Mar 17, 202526.2726.6226.2726.5826.3975,500
Mar 14, 202526.0026.2525.9226.1625.9777,000
Mar 13, 202526.1726.1725.7925.9125.7249,100
Mar 12, 202526.4226.4225.8625.9625.7746,100
Mar 11, 202526.8426.8426.1426.2326.04123,700
Mar 10, 202526.7327.0126.5126.6526.4666,600
Mar 7, 202526.4426.8426.4226.8026.6151,000
Mar 6, 202526.2126.4826.1226.4326.2438,800
Mar 5, 202526.1326.4226.0826.3626.1786,600
Mar 4, 202526.4626.5126.2026.2726.08208,900
Mar 3, 202526.9826.9826.5026.6326.4458,900
Feb 28, 2025 0.13 Dividend
Feb 28, 202526.8426.8426.4626.8026.6037,800
Feb 27, 202526.6726.8426.6426.6926.3649,800
Feb 26, 202527.0027.0026.7026.7926.4651,000
Feb 25, 202527.1327.1326.8426.9026.5780,700
Feb 24, 202526.8226.9926.8226.9326.6032,600
Feb 21, 202527.0327.0326.7726.8126.4858,600
Feb 20, 202527.0627.2426.7926.9526.6277,400
Feb 19, 202526.9426.9426.7326.8726.5433,800
Feb 18, 202526.6926.7526.5026.7526.4280,300
Feb 14, 202526.5826.6726.5626.5826.2536,800
Feb 13, 202526.3626.6626.3626.6626.3368,100
Feb 12, 202526.4226.4726.3126.3326.0028,200
Feb 11, 202526.4826.6226.3626.5426.21155,000
Feb 10, 202526.3826.4626.2826.4326.1162,000
Feb 7, 202526.3926.4326.2826.3326.0189,900
Feb 6, 202526.6226.6826.3426.5126.18112,400
Feb 5, 202526.7526.7526.4526.6126.2832,100
Feb 4, 202526.4226.6526.4126.6126.28106,100
Feb 3, 202526.4826.6626.2126.5826.25246,800
Jan 31, 2025 0.14 Dividend
Jan 31, 202526.7026.8326.5726.5726.2412,200
Jan 30, 202526.8027.0626.8026.9926.5268,800
Jan 29, 202526.8826.9426.7826.8126.3475,900
Jan 28, 202527.1227.1226.7726.8726.40147,500
Jan 27, 202526.7627.1226.7627.1226.6561,500
Jan 24, 202526.9026.9026.6726.7526.2950,800
Jan 23, 202526.8526.8526.7026.7426.2856,500
Jan 22, 202527.0527.0526.7526.7726.3198,400
Jan 21, 202526.9927.1326.9927.0826.6133,700
Jan 17, 202526.9126.9326.8326.9026.4323,200
Jan 16, 202526.6826.8926.5626.8426.3744,900
Jan 15, 202526.7626.7626.5526.6426.1768,100
Jan 14, 202526.3526.5026.3026.5026.0421,500
Jan 13, 202525.9726.2525.9526.2525.7915,800
Jan 10, 202526.2026.2025.8125.9525.5062,500
Jan 8, 202526.1626.2525.9026.2025.7579,800
Jan 7, 202526.1626.2726.0826.1525.7023,400
Jan 6, 202526.3026.3526.0826.1225.6720,500
Jan 3, 202526.2226.2926.0226.2425.7836,100
Jan 2, 202526.4426.4925.6526.0925.6427,300
Dec 31, 202426.2126.2126.0026.1525.7076,500
Dec 30, 202426.1926.1925.8626.0425.5991,900
Dec 27, 202426.2926.4226.0626.2925.8349,300
Dec 26, 202426.2926.4126.1526.4125.9594,200
Dec 24, 202426.1026.3226.0526.3225.8647,100
Dec 23, 2024 0.16 Dividend
Dec 23, 202426.0326.0925.8726.0725.6246,300
Dec 20, 202426.0526.4426.0026.2825.6722,000
Dec 19, 202426.2926.3526.0926.1125.5033,200
Dec 18, 202426.8426.8426.1526.1525.5335,500
Dec 17, 202426.8426.8726.6926.7526.1236,100
Dec 16, 202427.1127.1326.9326.9326.3034,100
Dec 13, 202427.2827.2827.0427.1426.5035,400
Dec 12, 202427.3827.3827.1927.1926.5534,200
Dec 11, 202427.4427.4427.2027.2026.5638,000
Dec 10, 202427.4227.4627.2527.3326.6922,500
Dec 9, 202427.5627.6027.4327.4326.7927,200
Dec 6, 202427.7127.8727.3827.4526.8147,500
Dec 5, 202427.7027.7027.5327.6126.9655,900
Dec 4, 202427.9927.9927.6027.6026.9527,300
Dec 3, 202428.1628.1627.8227.8527.2038,100
Dec 2, 202428.0628.0627.9227.9827.3243,300
Nov 29, 2024 0.15 Dividend
Nov 29, 202428.0928.0928.0028.0127.355,700
Nov 27, 202428.1128.3028.1128.2627.4520,600
Nov 26, 202428.4328.4328.0328.0927.2831,600
Nov 25, 202428.1828.4628.1528.3127.4959,000
Nov 22, 202428.0028.0827.9028.0827.2747,600
Nov 21, 202427.8327.8827.5227.8527.0523,200
Nov 20, 202427.4027.5027.3127.5026.7111,300
Nov 19, 202427.4027.4527.2627.4326.64110,300
Nov 18, 202427.4827.6227.4827.5826.7851,700
Nov 15, 202427.4727.5527.3427.5526.7638,300
Nov 14, 202427.4727.5327.4127.4826.6937,500
Nov 13, 202427.5927.6127.4827.5526.7531,700
Nov 12, 202427.6427.6427.4927.5126.7236,800
Nov 11, 202427.5127.8027.5127.6326.8349,600
Nov 8, 202427.6227.6227.4027.5026.7128,500
Nov 7, 202427.6627.6627.4527.4526.6632,400
Nov 6, 202427.7827.7827.4627.5926.8034,500
Nov 5, 202426.8627.1126.8027.1126.3336,200
Nov 4, 202426.8126.9426.7526.8226.0524,700
Nov 1, 202426.8927.0326.7826.8326.0639,500
Oct 31, 2024 0.13 Dividend
Oct 31, 202427.1127.1126.8526.8526.0890,400
Oct 30, 202427.2027.2727.0727.0726.1634,400
Oct 29, 202427.1327.1827.0727.0726.1625,800
Oct 28, 202427.3227.3627.2727.2726.3516,000
Oct 25, 202427.3827.5027.1827.1826.2740,400
Oct 24, 202427.5327.5327.2927.3526.4313,700
Oct 23, 202427.3827.3927.2527.3826.4628,300
Oct 22, 202427.3927.4327.3327.4126.4923,800
Oct 21, 202427.9227.9227.4727.4726.5423,600
Oct 18, 202427.8127.8327.7227.7926.8633,100
Oct 17, 202427.7427.7927.6427.7826.8536,900
Oct 16, 202427.5527.7627.5527.7226.7919,900
Oct 15, 202427.3527.6927.3527.4726.5537,100
Oct 14, 202427.4027.4327.3127.4326.513,700
Oct 11, 202427.2327.3727.2327.3526.4412,000
Oct 10, 202427.2127.2127.0927.1326.2219,600
Oct 9, 202427.0827.2527.0027.1726.2638,500
Oct 8, 202427.1527.2126.9227.0526.1423,800
Oct 7, 202427.3127.3127.0127.0826.1725,400
Oct 4, 202427.2527.3027.1827.3026.3824,900
Oct 3, 202427.2327.3227.0627.1826.2785,400
Oct 2, 202427.2627.3127.1627.2026.2929,100
Oct 1, 202427.3127.3127.1227.2626.3451,700
Sep 30, 2024 0.17 Dividend
Sep 30, 202427.2327.2527.1127.2426.3228,400
Sep 27, 202427.3827.5027.3527.3826.3018,400
Sep 26, 202427.1327.2927.1327.2826.2021,100
Sep 25, 202427.2927.2927.0527.0826.0115,600
Sep 24, 202427.2927.4527.2427.2626.1834,100
Sep 23, 202427.1627.2527.1027.2026.1324,600
Sep 20, 202427.0527.5227.0227.0525.9815,500
Sep 19, 202427.4127.4127.0727.1526.0758,700
Sep 18, 202427.1727.4827.0927.1326.0543,100
Sep 17, 202427.2027.2427.1027.1326.0630,500
Sep 16, 202427.0327.1627.0327.1326.0522,000
Sep 13, 202426.7326.9226.6726.9225.8512,800
Sep 12, 202426.6226.6226.4826.5825.5326,300
Sep 11, 202426.7026.7026.2526.5525.5062,900
Sep 10, 202426.8326.8326.6026.6925.6313,100
Sep 9, 202426.7026.8526.6226.7825.7213,800
Sep 6, 202426.9426.9426.5326.5825.5317,600
Sep 5, 202426.9527.0826.7226.7925.7312,200
Sep 4, 202427.0627.0926.8826.9225.8522,600
Sep 3, 202426.8527.1426.8526.9825.9115,900
Aug 30, 2024 0.15 Dividend
Aug 30, 202427.2827.2826.9827.2226.1434,400
Aug 29, 202427.0827.3826.9527.2326.01137,200
Aug 28, 202426.9827.0826.9427.0225.819,100
Aug 27, 202427.0927.0926.8626.9825.7734,200
Aug 26, 202426.8927.1726.8927.0325.829,900
Aug 23, 202426.7726.9826.7726.9125.7026,000
Aug 22, 202426.5626.8126.5626.7725.5756,000
Aug 21, 202426.5826.6726.5426.6425.4526,800
Aug 20, 202426.6526.6526.4826.4925.308,400
Aug 19, 202426.7126.7626.6026.6025.4112,200
Aug 16, 202426.6826.6926.5926.6925.4930,200
Aug 15, 202426.7326.7426.5826.6125.4215,800
Aug 14, 202426.4626.5726.4626.5325.3437,600
Aug 13, 202426.4526.5226.3326.4925.3010,000
Aug 12, 202426.5926.5926.3226.3325.157,800
Aug 9, 202426.5526.5526.4026.4625.2712,900
Aug 8, 202426.2626.5426.2626.4825.3024,300
Aug 7, 202426.5026.6126.2026.2025.027,300
Aug 6, 202426.1326.5826.1326.2925.1119,400
Aug 5, 202426.1826.3525.8926.0924.9227,100
Aug 2, 202426.8826.8826.4826.7025.509,700
Aug 1, 202427.3827.3826.9527.0925.8832,500
Jul 31, 2024 0.12 Dividend
Jul 31, 202427.3227.3527.1827.2125.9924,000
Jul 30, 202427.2127.3527.1527.3526.007,200
Jul 29, 202427.2527.2527.0527.1725.8314,400
Jul 26, 202426.9427.2026.9427.1325.8010,700
Jul 25, 202426.7027.1026.7026.8225.5047,900
Jul 24, 202426.7626.8126.6426.6425.3315,700
Jul 23, 202426.8326.8326.6726.6925.3832,000
Jul 22, 202426.7726.8426.6426.8425.5222,600
Jul 19, 202426.7726.7926.6726.6925.397,300
Jul 18, 202427.0127.2226.8926.8925.5735,700
Jul 17, 202426.7827.1526.7827.0925.7631,900
Jul 16, 202426.4926.7326.4626.7225.4017,700
Jul 15, 202426.3326.4526.2826.3625.0744,600
Jul 12, 202426.2926.2926.2326.2724.9815,800
Jul 11, 202425.7826.2025.7826.1624.8736,500
Jul 10, 202425.8725.8725.5425.6724.4139,500
Jul 9, 202425.6025.7025.5525.5924.3442,200
Jul 8, 202425.5925.7025.5925.6624.4030,000
Jul 5, 202425.6525.6525.5125.5524.305,300
Jul 3, 202425.7226.0025.7125.7624.5025,400
Jul 2, 202425.7525.8725.6625.7524.4916,700
Jul 1, 202425.8825.9525.6725.6924.4315,500
Jun 28, 2024 0.16 Dividend
Jun 28, 202425.9025.9325.8425.8524.5818,500
Jun 27, 202426.0026.0025.8625.9524.5316,000
Jun 26, 202426.1426.1425.9225.9824.5580,600
Jun 25, 202426.2526.2526.0826.1224.6814,700
Jun 24, 202426.2026.4126.1526.3624.9143,300
Jun 21, 202426.0126.0525.9926.0524.6210,800
Jun 20, 202425.9526.0625.9025.9924.5625,200
Jun 18, 202425.9525.9525.8325.8924.468,400
Jun 17, 202425.7125.7925.6425.7924.376,400
Jun 14, 202425.8825.8825.6625.7224.3017,100
Jun 13, 202425.9625.9625.8225.8924.465,800
Jun 12, 202426.2726.2725.9826.0124.589,000
Jun 11, 202426.2626.2626.0126.1124.6742,800
Jun 10, 202426.0726.2126.0526.1724.7213,800
Jun 7, 202426.2526.2726.1126.1624.72211,700
Jun 6, 202426.3026.3326.1626.2424.7919,600
Jun 5, 202426.2626.3426.1726.2424.8039,200
Jun 4, 202426.2826.3326.2026.2724.8222,100
Jun 3, 202426.5926.5926.3326.3724.9238,100
May 31, 2024 0.19 Dividend
May 31, 202426.3326.5126.1226.5125.0519,300
May 30, 202426.2026.3226.2026.3224.69171,300
May 29, 202426.1426.2026.0326.0324.424,800
May 28, 202426.8126.8126.3926.4524.8233,600
May 24, 202426.4626.5426.4626.5024.863,100
May 23, 202426.5526.6426.4026.4124.7812,300
May 22, 202426.7526.8126.6826.7325.0818,200
May 21, 202426.9826.9826.8326.8525.2022,200
May 20, 202426.8826.9226.8726.8725.2123,100
May 17, 202426.8826.9526.8026.9425.2818,600
May 16, 202426.7526.8426.7526.8225.163,100
May 15, 202426.9326.9326.7026.7425.0912,600
May 14, 202426.8826.8826.8326.8325.181,100
May 13, 202426.8526.8826.7926.8125.163,000
May 10, 202426.7526.7726.7526.7725.12900
May 9, 202426.5926.7326.5926.7125.064,400
May 8, 202426.5426.5826.5426.5824.934,100
May 7, 202426.5026.5326.5026.5224.881,400
May 6, 202426.4526.4526.3326.3524.733,400
May 3, 202426.1426.2626.1426.2624.643,000
May 2, 202426.1926.1926.1726.1724.56400
May 1, 202426.1326.1326.0026.1224.501,600
Apr 30, 2024 0.17 Dividend
Apr 30, 202426.3726.3726.1226.1224.512,600
Apr 29, 202426.4026.5226.4026.4924.699,400
Apr 26, 202426.4526.4526.3426.3424.569,200
Apr 25, 202426.5526.5526.4026.4524.653,800
Apr 24, 202426.4126.5526.4126.5524.7512,700
Apr 23, 202426.4526.4626.4426.4424.641,300
Apr 22, 202426.3026.4326.2726.3524.57310,000
Apr 19, 202426.1926.2226.1826.2224.441,000
Apr 18, 202425.9625.9625.8825.9524.202,000
Apr 17, 202425.8825.9425.8625.9424.185,500
Apr 16, 202426.0026.0025.8625.8924.1375,100
Apr 15, 202426.2926.2925.9926.0524.284,600
Apr 12, 202426.3926.3926.1526.1624.383,100
Apr 11, 202426.4926.5626.3926.4924.693,800
Apr 10, 202426.6726.6726.4726.6024.806,800

Related Tickers