MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PAPI — Parametric Equity Premium Income ETF
NYSE ArcaParametric Equity Premium Income ETF
$26.63
+0.03(+0.11%)
- O
- 26.74
- H
- 26.75
- L
- 26.51
- V
- 101.72K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.63
Period Return+4.43%
Period High$28.54
Period Low$24.75
Avg Daily Volume70.4K
Total Trading Days365
PAPI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.74 | $26.75 | $26.51 | $26.63 | +$0.03 | +0.11% | 101,723 | $26.63 | $26.51 $26.75 |
| Oct 5, 2026 | $26.43 | $26.91 | $26.39 | $26.60 | +$0.07 | +0.26% | 141,864 | $26.59 | $26.39 $26.91 |
| Oct 2, 2026 | $26.61 | $26.61 | $26.46 | $26.53 | +$0.05 | +0.19% | 143,402 | $26.54 | $26.46 $26.61 |
| Oct 1, 2026 | $26.26 | $26.53 | $26.22 | $26.48 | +$0.20 | +0.76% | 85,085 | $26.37 | $26.22 $26.53 |
| Sep 30, 2026 | $26.53 | $26.56 | $26.23 | $26.28 | $-0.38 | -1.43% | 151,934 | $26.43 | $26.23 $26.56 |
| Sep 29, 2026 | $26.70 | $26.70 | $26.46 | $26.66 | $-0.03 | -0.11% | 60,984 | $26.55 | $26.46 $26.70 |
| Sep 28, 2026 | $26.77 | $26.77 | $26.57 | $26.69 | $-0.07 | -0.26% | 93,371 | $26.70 | $26.57 $26.77 |
| Sep 25, 2026 | $26.73 | $26.79 | $26.60 | $26.76 | +$0.07 | +0.26% | 92,846 | $26.71 | $26.60 $26.79 |
| Sep 24, 2026 | $26.99 | $26.99 | $26.67 | $26.69 | $-0.19 | -0.71% | 59,604 | $26.76 | $26.67 $26.99 |
| Sep 23, 2026 | $27.02 | $27.05 | $26.88 | $26.88 | $-0.10 | -0.37% | 114,531 | $26.96 | $26.88 $27.05 |
| Sep 22, 2026 | $27.17 | $27.37 | $26.90 | $26.98 | +$0.03 | +0.11% | 102,172 | $26.99 | $26.90 $27.37 |
| Sep 21, 2026 | $27.12 | $27.12 | $26.92 | $26.95 | $-0.27 | -0.99% | 64,603 | $27.04 | $26.92 $27.12 |
| Sep 18, 2026 | $27.43 | $27.43 | $27.08 | $27.22 | $-0.11 | -0.40% | 125,547 | $27.16 | $27.08 $27.43 |
| Sep 17, 2026 | $27.45 | $27.45 | $27.30 | $27.33 | +$0.06 | +0.22% | 96,721 | $27.37 | $27.30 $27.45 |
| Sep 16, 2026 | $27.54 | $27.54 | $27.17 | $27.27 | $-0.25 | -0.91% | 100,801 | $27.45 | $27.17 $27.54 |
| Sep 15, 2026 | $27.54 | $27.60 | $27.42 | $27.52 | $-0.03 | -0.11% | 59,323 | $27.51 | $27.42 $27.60 |
| Sep 14, 2026 | $27.67 | $27.69 | $27.47 | $27.55 | +$0.05 | +0.18% | 36,185 | $27.55 | $27.47 $27.69 |
| Sep 11, 2026 | $27.46 | $27.51 | $27.40 | $27.50 | +$0.20 | +0.73% | 50,562 | $27.46 | $27.40 $27.51 |
| Sep 10, 2026 | $27.44 | $27.44 | $27.28 | $27.30 | $-0.08 | -0.29% | 30,488 | $27.36 | $27.28 $27.44 |
| Sep 9, 2026 | $27.64 | $27.64 | $27.34 | $27.38 | $-0.23 | -0.83% | 72,669 | $27.43 | $27.34 $27.64 |
| Sep 8, 2026 | $27.71 | $27.72 | $27.56 | $27.61 | $-0.23 | -0.83% | 38,453 | $27.65 | $27.56 $27.72 |
| Sep 4, 2026 | $27.90 | $27.98 | $27.71 | $27.84 | $-0.18 | -0.64% | 54,014 | $27.87 | $27.71 $27.98 |
| Sep 3, 2026 | $28.08 | $28.08 | $27.82 | $28.02 | +$0.08 | +0.29% | 270,639 | $27.94 | $27.82 $28.08 |
| Sep 2, 2026 | $27.84 | $28.04 | $27.81 | $27.94 | +$0.15 | +0.54% | 92,696 | $27.97 | $27.81 $28.04 |
| Sep 1, 2026 | $27.88 | $27.99 | $27.72 | $27.79 | $-0.08 | -0.29% | 75,113 | $27.81 | $27.72 $27.99 |
| Aug 31, 2026 | $27.94 | $27.97 | $26.84 | $27.87 | $-0.26 | -0.92% | 175,167 | $27.85 | $26.84 $27.97 |
| Aug 28, 2026 | $28.21 | $28.21 | $28.07 | $28.13 | $-0.02 | -0.07% | 93,565 | $28.12 | $28.07 $28.21 |
| Aug 27, 2026 | $28.15 | $28.21 | $27.99 | $28.15 | $-0.09 | -0.30% | 83,877 | $28.12 | $27.99 $28.21 |
| Aug 26, 2026 | $28.17 | $28.30 | $28.17 | $28.24 | +$0.05 | +0.16% | 106,831 | $28.24 | $28.17 $28.30 |
| Aug 25, 2026 | $28.18 | $28.23 | $28.04 | $28.19 | $-0.08 | -0.28% | 66,020 | $28.15 | $28.04 $28.23 |