Canada markets open in 4 hours 46 minutes

Parametric Equity Premium Income ETF (PAPI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.77+0.06 (+0.22%)
At close: 09:30AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.7526.7726.7526.7726.77900
May 09, 202426.5926.7326.5926.7126.714,400
May 08, 202426.5426.5826.5426.5826.584,100
May 07, 202426.5026.5326.5026.5226.521,400
May 06, 202426.4526.4526.3326.3526.353,400
May 03, 202426.1426.2626.1426.2626.263,000
May 02, 202426.1926.1926.1726.1726.17400
May 01, 202426.1326.1326.0026.1226.121,600
Apr 30, 202426.3726.3726.1226.1226.122,600
Apr 30, 20240.172 Dividend
Apr 29, 202426.4026.5226.4026.4926.319,400
Apr 26, 202426.4526.4526.3426.3426.179,200
Apr 25, 202426.5526.5526.4026.4526.283,800
Apr 24, 202426.4126.5526.4126.5526.3812,700
Apr 23, 202426.4526.4626.4426.4426.271,300
Apr 22, 202426.3026.4326.2726.3526.18310,000
Apr 19, 202426.1926.2226.1826.2226.041,000
Apr 18, 202425.9625.9625.8825.9525.792,000
Apr 17, 202425.8825.9425.8625.9425.775,500
Apr 16, 202426.0026.0025.8625.8925.7275,100
Apr 15, 202426.2926.2925.9926.0525.884,600
Apr 12, 202426.3926.3926.1526.1625.993,100
Apr 11, 202426.4926.5626.3926.4926.313,800
Apr 10, 202426.6726.6726.4726.6026.436,800
Apr 09, 202427.0127.0226.8526.9326.765,600
Apr 08, 202426.8526.9526.8526.8826.7064,000
Apr 05, 202426.6726.8826.6726.8026.6320,500
Apr 04, 202427.0527.0626.7026.7526.584,500
Apr 03, 202426.9326.9626.7726.8526.6844,700
Apr 02, 202426.9327.0226.9126.9126.741,300
Apr 01, 202427.3927.7626.9527.0026.8318,200
Mar 28, 202426.9327.1026.9327.0826.9017,800
Mar 28, 20240.18 Dividend
Mar 27, 202426.7227.0226.7227.0226.67160,000
Mar 26, 202426.7526.7526.6326.6326.281,400
Mar 25, 202426.7226.8026.7026.7026.355,200
Mar 22, 202426.7726.7726.6226.6726.3244,300
Mar 21, 202426.6626.8026.6626.7726.424,400
Mar 20, 202426.5226.6926.5226.6426.291,500
Mar 19, 202426.5026.5326.4726.5026.151,900
Mar 18, 202426.4926.5126.2826.4126.064,000
Mar 15, 202426.2626.4526.2626.4026.052,800
Mar 14, 202426.5026.5026.2726.3125.964,500
Mar 13, 202426.5226.6326.5226.5326.192,000
Mar 12, 202426.3726.4226.3326.3325.983,800
Mar 11, 202426.3626.3826.2726.3826.0356,500
Mar 08, 202426.2726.3226.2226.2425.9049,500
Mar 07, 202426.2726.2726.1726.2225.8838,800
Mar 06, 202426.1226.1326.0626.1125.775,000
Mar 05, 202425.8826.1225.8825.9725.6310,300
Mar 04, 202425.9126.0025.8925.8925.554,900
Mar 01, 202425.8725.8725.7025.7225.387,600
Feb 29, 202425.8425.9025.7925.8525.5191,000
Feb 29, 20240.142 Dividend
Feb 28, 202425.8625.9125.8625.8925.412,500
Feb 27, 202425.8425.9125.8425.8925.411,500
Feb 26, 202425.8925.8925.7425.8025.325,100
Feb 23, 202425.7825.9125.7825.8825.403,900
Feb 22, 202425.7625.8025.6625.7925.318,500
Feb 21, 202425.6425.7625.6425.7625.281,300
Feb 20, 202425.6425.7425.6425.6725.194,700
Feb 16, 202425.5725.7525.5725.6425.172,800
Feb 15, 202425.5525.6525.5525.6325.153,600
Feb 14, 202425.2225.2825.1525.2824.816,900
Feb 13, 202425.1925.2725.1025.1624.694,900
Feb 12, 202425.1925.4925.1925.4925.021,800
Feb 09, 202425.2525.2525.1625.2424.772,600
Feb 08, 202425.2425.3025.2025.3024.837,800
Feb 07, 202425.2625.5725.2325.2924.825,100
Feb 06, 202425.3225.4625.3225.3724.905,500
Feb 05, 202425.2525.2925.1525.2424.7713,400
Feb 02, 202425.4125.5225.3625.4224.95115,800
Feb 01, 202425.4225.6825.4125.6325.1629,300
Jan 31, 202425.5325.6725.4225.4224.9518,000
Jan 31, 20240.115 Dividend
Jan 30, 202425.6425.6825.6025.6425.053,200
Jan 29, 202425.5425.5825.4625.5824.993,100
Jan 26, 202425.6025.6025.4725.5424.9612,700
Jan 25, 202425.3825.4525.3125.4224.845,700
Jan 24, 202425.4325.4325.2025.2624.698,100
Jan 23, 202425.3925.4625.3925.4424.861,800
Jan 22, 202425.2625.4025.2625.3924.804,100
Jan 19, 202425.2025.5125.1825.2824.7011,200
Jan 18, 202425.1925.3025.1325.3024.721,900
Jan 17, 202425.2825.2825.1925.1924.624,600
Jan 16, 202425.5625.5625.3025.3224.748,200
Jan 12, 202425.6325.6925.5525.5624.982,700
Jan 11, 202425.6025.6025.4325.5024.914,900
Jan 10, 202425.6125.6325.5725.6025.012,500
Jan 09, 202425.6825.6825.6225.6625.074,200
Jan 08, 202425.6425.8325.5225.7525.1613,900
Jan 05, 202425.5725.7525.5725.6725.087,900
Jan 04, 202425.6925.7425.6025.6225.035,200
Jan 03, 202425.9725.9725.6325.6625.0724,500
Jan 02, 202425.7025.9625.6825.8525.2616,400
Dec 29, 202325.7725.7725.6925.7425.153,200
Dec 28, 202325.8125.8225.7725.7725.181,400
Dec 27, 202325.7125.8225.7125.7525.168,700
Dec 26, 202325.7125.8125.6825.7725.187,200
Dec 22, 202325.5925.7225.5925.6825.092,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...