Skip to main content

Putnam Sustainable Leaders ETF (NY: PLDR )

35.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 35.27 35.27 35.16 35.16 77,967 +0.07(+0.20%)
Dec 05, 2024 35.10 35.11 35.09 35.09 6,525 -0.22(-0.62%)
Dec 04, 2024 35.24 35.31 35.21 35.31 26,306 +0.27(+0.76%)
Dec 03, 2024 34.94 35.05 34.92 35.04 46,533 +0.03(+0.10%)
Dec 02, 2024 35.00 35.01 35.00 35.01 37,021 +0.05(+0.15%)
Nov 29, 2024 34.94 34.95 34.94 34.95 18,513 +0.21(+0.61%)
Nov 27, 2024 34.79 34.81 34.74 34.74 38,223 -0.12(-0.34%)
Nov 26, 2024 34.72 34.86 34.72 34.86 48,413 +0.23(+0.66%)
Nov 25, 2024 34.67 34.67 34.58 34.63 30,121 +0.18(+0.52%)
Nov 22, 2024 34.33 34.46 34.33 34.45 60,310 +0.19(+0.54%)
Nov 21, 2024 34.11 34.26 34.08 34.26 62,343 +0.26(+0.78%)
Nov 20, 2024 33.85 34.02 33.85 34.00 47,948 -0.01(-0.03%)
Nov 19, 2024 33.78 34.04 33.78 34.01 56,969 +0.17(+0.49%)
Nov 18, 2024 33.81 33.88 33.81 33.84 35,181 +0.08(+0.24%)
Nov 15, 2024 33.96 33.96 33.65 33.76 14,919 -0.53(-1.55%)
Nov 14, 2024 34.41 34.53 34.29 34.29 93,068 -0.07(-0.21%)
Nov 13, 2024 34.39 34.42 34.36 34.36 59,809 +0.04(+0.13%)
Nov 12, 2024 34.36 34.36 34.32 34.32 19,152 -0.01(-0.02%)
Nov 11, 2024 34.49 34.49 34.32 34.33 25,872 -0.03(-0.10%)
Nov 08, 2024 34.37 34.40 34.34 34.36 35,081 +0.05(+0.16%)
Nov 07, 2024 34.30 34.33 34.28 34.31 43,730 +0.23(+0.66%)
Nov 06, 2024 34.00 34.08 33.95 34.08 18,846 +0.67(+1.99%)
Nov 05, 2024 33.16 33.42 33.16 33.41 34,558 +0.27(+0.83%)
Nov 04, 2024 33.27 33.27 33.07 33.14 943,615 -0.12(-0.35%)
Nov 01, 2024 33.43 33.48 33.26 33.26 52,229 +0.17(+0.50%)
Oct 31, 2024 33.29 33.29 33.09 33.09 31,150 -0.69(-2.04%)
Oct 30, 2024 33.97 33.97 33.78 33.78 42,397 -0.30(-0.88%)
Oct 29, 2024 34.04 34.16 34.04 34.08 35,606 +0.05(+0.15%)
Oct 28, 2024 34.11 34.11 34.03 34.03 17,437 +0.15(+0.45%)
Oct 25, 2024 34.17 34.22 33.88 33.88 20,774 -0.03(-0.10%)
Oct 24, 2024 33.99 34.01 33.90 33.91 53,959 +0.03(+0.09%)
Oct 23, 2024 34.03 34.03 33.78 33.88 21,962 -0.40(-1.17%)
Oct 22, 2024 34.18 34.28 34.15 34.28 51,943 +0.00(+0.01%)
Oct 21, 2024 34.31 34.31 34.28 34.28 45,288 -0.06(-0.18%)
Oct 18, 2024 34.31 34.41 34.28 34.34 27,944 +0.17(+0.50%)
Oct 17, 2024 34.28 34.34 34.17 34.17 41,911 +0.00(+0.00%)
Oct 16, 2024 34.08 34.18 34.04 34.17 21,904 +0.04(+0.12%)
Oct 15, 2024 34.43 34.43 34.06 34.13 9,778 -0.18(-0.52%)
Oct 14, 2024 34.23 34.31 34.22 34.31 51,063 +0.24(+0.71%)
Oct 11, 2024 34.03 34.07 34.02 34.07 13,553 +0.26(+0.77%)
Oct 10, 2024 33.83 33.83 33.81 33.81 35,556 -0.11(-0.34%)
Oct 09, 2024 33.72 33.92 33.72 33.92 38,143 +0.25(+0.75%)
Oct 08, 2024 33.50 33.67 33.50 33.67 14,636 +0.36(+1.09%)
Oct 07, 2024 33.58 33.58 33.30 33.30 27,295 -0.37(-1.10%)
Oct 04, 2024 33.50 33.67 33.50 33.67 27,849 +0.31(+0.92%)
Oct 03, 2024 33.42 33.42 33.35 33.37 35,625 -0.15(-0.44%)
Oct 02, 2024 33.44 33.51 33.44 33.51 23,289 +0.09(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.