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%
PEPS — Parametric Equity Plus ETF
NasdaqParametric Equity Plus ETF
$33.46
+0.25(+0.76%)
- O
- 33.32
- H
- 33.46
- L
- 33.32
- V
- 359.64
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.46
Period Return+49.46%
Period High$33.46
Period Low$22.39
Avg Daily Volume436
Total Trading Days365
PEPS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.32 | $33.46 | $33.32 | $33.46 | +$0.25 | +0.76% | 360 | $33.33 | $33.32 $33.46 |
| Oct 2, 2026 | $33.21 | $33.21 | $33.21 | $33.21 | +$0.28 | +0.84% | 31 | $33.28 | $33.21 $33.21 |
| Oct 1, 2026 | $32.96 | $32.96 | $32.94 | $32.94 | +$0.02 | +0.07% | 140 | $32.95 | $32.94 $32.96 |
| Sep 30, 2026 | $32.91 | $32.91 | $32.91 | $32.91 | $-0.00 | -0.01% | 66 | $33.10 | $32.91 $32.91 |
| Sep 29, 2026 | $32.92 | $32.92 | $32.92 | $32.92 | $-0.05 | -0.15% | 119 | $32.94 | $32.92 $32.92 |
| Sep 28, 2026 | $32.97 | $32.97 | $32.97 | $32.97 | $-0.30 | -0.89% | 27 | $33.01 | $32.97 $32.97 |
| Sep 25, 2026 | $33.14 | $33.26 | $33.11 | $33.26 | +$0.15 | +0.45% | 442 | $33.12 | $33.11 $33.26 |
| Sep 24, 2026 | $32.86 | $33.17 | $32.86 | $33.11 | +$0.05 | +0.15% | 912 | $32.99 | $32.86 $33.17 |
| Sep 23, 2026 | $33.15 | $33.15 | $33.06 | $33.06 | $-0.18 | -0.53% | 1,050 | $33.15 | $33.06 $33.15 |
| Sep 22, 2026 | $33.24 | $33.24 | $33.24 | $33.24 | +$0.07 | +0.21% | 127 | $33.31 | $33.24 $33.24 |
| Sep 21, 2026 | $33.13 | $33.17 | $33.13 | $33.17 | +$0.30 | +0.93% | 360 | $33.13 | $33.13 $33.17 |
| Sep 18, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | +$0.04 | +0.12% | 43 | $32.77 | $32.87 $32.87 |
| Sep 17, 2026 | $32.83 | $32.83 | $32.83 | $32.83 | +$0.47 | +1.44% | 26 | $32.79 | $32.83 $32.83 |
| Sep 16, 2026 | $32.20 | $32.36 | $32.20 | $32.36 | $-0.13 | -0.40% | 765 | $32.22 | $32.20 $32.36 |
| Sep 15, 2026 | $32.55 | $32.55 | $32.49 | $32.49 | $-0.19 | -0.59% | 254 | $32.54 | $32.49 $32.55 |
| Sep 14, 2026 | $32.79 | $32.79 | $32.69 | $32.69 | $-0.19 | -0.57% | 295 | $32.75 | $32.69 $32.79 |
| Sep 11, 2026 | $32.87 | $32.87 | $32.87 | $32.87 | +$0.34 | +1.05% | 20 | $32.90 | $32.87 $32.87 |
| Sep 10, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $-0.23 | -0.70% | 33 | $32.56 | $32.53 $32.53 |
| Sep 9, 2026 | $32.79 | $32.79 | $32.76 | $32.76 | $-0.14 | -0.41% | 1,045 | $32.79 | $32.76 $32.79 |
| Sep 8, 2026 | $32.89 | $32.89 | $32.89 | $32.89 | $-0.18 | -0.55% | 18 | $32.93 | $32.89 $32.89 |
| Sep 4, 2026 | $33.14 | $33.14 | $33.08 | $33.08 | $-0.09 | -0.26% | 370 | $33.12 | $33.08 $33.14 |
| Sep 3, 2026 | $32.98 | $33.17 | $32.98 | $33.17 | +$0.40 | +1.22% | 483 | $33.01 | $32.98 $33.17 |
| Sep 2, 2026 | $32.75 | $32.77 | $32.75 | $32.77 | +$0.22 | +0.67% | 556 | $32.75 | $32.75 $32.77 |
| Sep 1, 2026 | $32.55 | $32.55 | $32.55 | $32.55 | $-0.31 | -0.93% | 69 | $32.58 | $32.55 $32.55 |
| Aug 31, 2026 | $32.78 | $32.85 | $32.78 | $32.85 | $-0.10 | -0.31% | 1,047 | $32.78 | $32.78 $32.85 |
| Aug 28, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | $-0.04 | -0.12% | 25 | $33.02 | $32.96 $32.96 |
| Aug 27, 2026 | $32.80 | $33.00 | $32.80 | $33.00 | +$0.24 | +0.74% | 120 | $32.81 | $32.80 $33.00 |
| Aug 26, 2026 | $32.75 | $32.75 | $32.75 | $32.75 | $-0.02 | -0.07% | 50 | $32.78 | $32.75 $32.75 |
| Aug 25, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | +$0.12 | +0.37% | 86 | $32.74 | $32.78 $32.78 |
| Aug 24, 2026 | $32.66 | $32.66 | $32.66 | $32.66 | $-0.11 | -0.35% | 26 | $32.63 | $32.66 $32.66 |