MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PEPS — Parametric Equity Plus ETF
NasdaqParametric Equity Plus ETF
$33.60
-0.01(-0.02%)
- O
- 33.63
- H
- 33.63
- L
- 33.60
- V
- 238
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.60
Period Return+46.35%
Period High$33.63
Period Low$22.80
Avg Daily Volume436
Total Trading Days365
PEPS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.63 | $33.63 | $33.60 | $33.60 | $-0.01 | -0.02% | 238 | $33.61 | $33.60 $33.63 |
| Oct 6, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | +$0.14 | +0.43% | 22 | $33.54 | $33.61 $33.61 |
| 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 |