PEPS ETF Historical Prices: Parametric Equity Plus ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PEPS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PEPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

PEPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	32.85	32.85	32.85	32.85	32.85	73
Oct 22, 2026	32.95	33.01	32.95	33.00	33.00	769
Oct 21, 2026	33.33	33.48	33.33	33.45	33.45	703
Oct 20, 2026	33.33	33.33	33.22	33.22	33.22	640
Oct 19, 2026	33.13	33.13	33.13	33.13	33.13	111
Oct 16, 2026	32.94	32.94	32.94	32.94	32.94	81
Oct 15, 2026	33.30	33.38	33.26	33.38	33.38	791
Oct 14, 2026	33.24	33.24	33.24	33.24	33.24	111
Oct 13, 2026	33.75	33.75	33.70	33.70	33.70	167
Oct 12, 2026	33.74	33.74	33.69	33.69	33.69	1.04K
Oct 9, 2026	33.70	33.70	33.70	33.70	33.70	17
Oct 8, 2026	33.46	33.46	33.46	33.46	33.46	28
Oct 7, 2026	33.63	33.63	33.60	33.60	33.60	239
Oct 6, 2026	33.61	33.61	33.61	33.61	33.61	21
Oct 5, 2026	33.32	33.47	33.32	33.47	33.46	359
Oct 2, 2026	33.21	33.21	33.21	33.21	33.21	30
Oct 1, 2026	32.96	32.96	32.94	32.94	32.94	139
Sep 30, 2026	32.91	32.91	32.91	32.91	32.91	65
Sep 29, 2026	32.92	32.92	32.92	32.92	32.92	118
Sep 28, 2026	32.97	32.97	32.97	32.97	32.97	26
Sep 25, 2026	33.14	33.26	33.10	33.26	33.26	441
Sep 24, 2026	32.86	33.16	32.86	33.11	33.11	912
Sep 23, 2026	33.15	33.15	33.06	33.06	33.06	1.05K
Sep 22, 2026	33.24	33.24	33.24	33.24	33.24	126
Sep 21, 2026	33.13	33.17	33.13	33.17	33.17	359
Sep 18, 2026	32.87	32.87	32.87	32.87	32.78	43
Sep 17, 2026	32.83	32.83	32.83	32.83	32.74	25
Sep 16, 2026	32.20	32.36	32.20	32.36	32.28	764
Sep 15, 2026	32.55	32.55	32.49	32.49	32.41	253
Sep 14, 2026	32.79	32.79	32.69	32.69	32.60	294
Sep 11, 2026	32.87	32.87	32.87	32.87	32.79	19
Sep 10, 2026	32.53	32.53	32.53	32.53	32.44	32
Sep 9, 2026	32.79	32.79	32.76	32.76	32.67	1.04K
Sep 8, 2026	32.90	32.90	32.90	32.90	32.81	17
Sep 4, 2026	33.14	33.14	33.08	33.08	32.99	369
Sep 3, 2026	32.98	33.16	32.98	33.16	33.08	482
Sep 2, 2026	32.75	32.77	32.75	32.77	32.68	555
Sep 1, 2026	32.55	32.55	32.55	32.55	32.46	69
Aug 31, 2026	32.78	32.85	32.78	32.85	32.77	1.05K
Aug 28, 2026	32.96	32.96	32.96	32.96	32.87	24
Aug 27, 2026	32.80	32.99	32.80	32.99	32.91	119
Aug 26, 2026	32.75	32.75	32.75	32.75	32.67	49
Aug 25, 2026	32.77	32.77	32.77	32.77	32.69	85
Aug 24, 2026	32.66	32.66	32.66	32.66	32.57	26
Aug 21, 2026	32.77	32.77	32.77	32.77	32.68	42
Aug 20, 2026	32.86	32.86	32.57	32.57	32.49	301
Aug 19, 2026	32.86	32.86	32.86	32.86	32.78	34
Aug 18, 2026	32.85	32.90	32.80	32.80	32.72	997
Aug 17, 2026	33.12	33.22	33.08	33.08	32.99	1.60K
Aug 14, 2026	33.16	33.16	33.16	33.16	33.07	22

Show:

of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Parametric Equity Plus ETF Historical Prices

What is OHLC data for PEPS?

OHLC stands for Open, High, Low, Close - the four key price points for PEPS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PEPS?

The adjusted close price for PEPS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PEPS price history go?

PEPS historical price data is available from the ETF's inception on Nov 6, 2024. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PEPS data?

PEPS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PEPS?

Trading volume for PEPS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

PEPS Historical Price Chart: Trends & Patterns

PEPS Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Parametric Equity Plus ETF Historical Prices