Morgan Stanley ETF Trust (PAPI) Historical Stock Data
26.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAPI is down -0.02% a day on average. There have been 13 days where Morgan Stanley ETF Trust closed green and 17 days where PAPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.12 | 26.05 | ↓$0.06 (-0.25%) | 26.05 | 26.18 | 37.23K |
| 2025-12-18 | 26.21 | 26.17 | ↓$0.04 (-0.15%) | 26.15 | 26.30 | 96.64K |
| 2025-12-17 | 26.21 | 26.20 | ↓$0.01 (-0.04%) | 26.11 | 26.30 | 91.29K |
| 2025-12-16 | 26.22 | 26.06 | ↓$0.16 (-0.61%) | 26.03 | 26.22 | 38.24K |
| 2025-12-15 | 26.49 | 26.36 | ↓$0.13 (-0.49%) | 26.19 | 26.49 | 40.02K |
| 2025-12-12 | 26.15 | 26.26 | ↑$0.11 (0.42%) | 26.15 | 26.42 | 45.12K |
| 2025-12-11 | 25.90 | 26.35 | ↑$0.45 (1.74%) | 25.90 | 26.39 | 90.94K |
| 2025-12-10 | 25.83 | 26.17 | ↑$0.34 (1.32%) | 25.83 | 26.18 | 48.09K |
| 2025-12-09 | 26.05 | 25.83 | ↓$0.22 (-0.84%) | 25.80 | 26.05 | 69.44K |
| 2025-12-08 | 25.81 | 25.85 | ↑$0.04 (0.15%) | 25.80 | 25.94 | 41.83K |
| 2025-12-05 | 26.09 | 25.99 | ↓$0.10 (-0.40%) | 25.99 | 26.10 | 36.71K |
| 2025-12-04 | 26.11 | 25.99 | ↓$0.12 (-0.46%) | 25.93 | 26.11 | 24.88K |
| 2025-12-03 | 25.82 | 25.97 | ↑$0.15 (0.58%) | 25.82 | 26.04 | 73.29K |
| 2025-12-02 | 26.11 | 25.83 | ↓$0.28 (-1.07%) | 25.75 | 26.11 | 40.91K |
| 2025-12-01 | 26.43 | 25.91 | ↓$0.52 (-1.95%) | 25.91 | 26.43 | 24.33K |
| 2025-11-28 | 26.02 | 26.04 | ↑$0.02 (0.08%) | 25.94 | 26.05 | 21.40K |
| 2025-11-26 | 26.08 | 26.05 | ↓$0.03 (-0.10%) | 26.05 | 26.17 | 18.17K |
| 2025-11-25 | 25.97 | 26.04 | ↑$0.07 (0.27%) | 25.82 | 26.07 | 38.19K |
| 2025-11-24 | 25.55 | 25.74 | ↑$0.19 (0.74%) | 25.55 | 25.79 | 37.60K |
| 2025-11-21 | 25.32 | 25.70 | ↑$0.38 (1.50%) | 25.32 | 25.83 | 83.08K |
| 2025-11-20 | 25.68 | 25.26 | ↓$0.42 (-1.64%) | 25.23 | 25.68 | 24.55K |
| 2025-11-19 | 25.41 | 25.35 | ↓$0.06 (-0.23%) | 25.23 | 25.43 | 32.76K |
| 2025-11-18 | 25.17 | 25.53 | ↑$0.36 (1.43%) | 25.17 | 25.57 | 179.04K |
| 2025-11-17 | 25.66 | 25.46 | ↓$0.20 (-0.78%) | 25.42 | 25.76 | 81.37K |
| 2025-11-14 | 26.01 | 25.79 | ↓$0.22 (-0.85%) | 25.63 | 26.01 | 34.25K |
| 2025-11-13 | 26.00 | 25.84 | ↓$0.16 (-0.63%) | 25.81 | 26.02 | 45.03K |
| 2025-11-12 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.91 | 26.00 | 30.49K |
| 2025-11-11 | 25.62 | 25.85 | ↑$0.23 (0.90%) | 25.62 | 25.92 | 33.36K |
| 2025-11-10 | 25.68 | 25.64 | ↓$0.04 (-0.16%) | 25.43 | 25.68 | 51.30K |
| 2025-11-07 | 25.31 | 25.52 | ↑$0.21 (0.83%) | 25.31 | 25.54 | 40.62K |
Create an account or log in to view more rows.
$PAPI I'm not afraid.
I'm long
And I'm strong..........
$PAPI buy
$PAPI Shorts are calling in all the favors
$PAPI buy and HODL
$PAPI Algorithms are playing games
$PAPI is being added
$PAPI I like green candles on my birthday cake
$PAPI i need more
$PAPI ready to explode
$PAPI Powell save me