Skip to main content

Putnam Sustainable Leaders ETF (NY: PLDR )

30.87 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 30.90 30.90 30.87 30.87 34,264 +0.02(+0.08%)
Mar 27, 2024 30.74 30.84 30.74 30.84 32,510 +0.14(+0.44%)
Mar 26, 2024 30.84 30.84 30.71 30.71 34,260 -0.06(-0.20%)
Mar 25, 2024 30.84 30.84 30.77 30.77 40,152 -0.10(-0.31%)
Mar 22, 2024 30.85 30.87 30.85 30.87 3,429 -0.04(-0.12%)
Mar 21, 2024 30.98 30.98 30.90 30.90 54,052 +0.16(+0.53%)
Mar 20, 2024 30.53 30.74 30.53 30.74 5,025 +0.24(+0.78%)
Mar 19, 2024 30.23 30.50 30.23 30.50 31,076 +0.23(+0.76%)
Mar 18, 2024 30.39 30.39 30.27 30.27 25,984 +0.15(+0.49%)
Mar 15, 2024 30.19 30.22 30.12 30.12 28,183 -0.25(-0.83%)
Mar 14, 2024 30.36 30.38 30.36 30.38 26,754 -0.08(-0.28%)
Mar 13, 2024 30.45 30.46 30.45 30.46 18,486 -0.12(-0.38%)
Mar 12, 2024 30.26 30.58 30.26 30.58 26,976 +0.44(+1.47%)
Mar 11, 2024 30.05 30.13 30.05 30.13 38,127 -0.17(-0.57%)
Mar 08, 2024 30.70 30.70 30.31 30.31 21,947 -0.25(-0.81%)
Mar 07, 2024 30.48 30.59 30.48 30.55 32,485 +0.32(+1.04%)
Mar 06, 2024 30.23 30.24 30.23 30.24 24,326 +0.17(+0.56%)
Mar 05, 2024 30.10 30.10 30.07 30.07 35,121 -0.35(-1.14%)
Mar 04, 2024 30.40 30.50 30.40 30.42 29,133 +0.04(+0.13%)
Mar 01, 2024 30.08 30.38 30.08 30.38 17,755 +0.35(+1.15%)
Feb 29, 2024 29.98 30.10 29.84 30.03 184,178 +0.15(+0.50%)
Feb 28, 2024 29.70 29.89 29.70 29.88 11,621 +0.01(+0.04%)
Feb 27, 2024 29.81 29.87 29.81 29.87 26,694 +0.09(+0.30%)
Feb 26, 2024 29.87 29.87 29.78 29.78 22,786 -0.03(-0.10%)
Feb 23, 2024 29.90 29.90 29.81 29.81 14,301 +0.04(+0.14%)
Feb 22, 2024 29.69 29.77 29.69 29.77 38,392 +0.75(+2.58%)
Feb 21, 2024 28.91 29.02 28.91 29.02 7,072 +0.02(+0.08%)
Feb 20, 2024 28.90 28.99 28.90 28.99 49,197 -0.27(-0.93%)
Feb 16, 2024 29.38 29.38 29.27 29.27 13,046 -0.04(-0.13%)
Feb 15, 2024 29.24 29.31 29.19 29.31 26,397 +0.12(+0.43%)
Feb 14, 2024 29.13 29.18 29.13 29.18 21,833 +0.33(+1.15%)
Feb 13, 2024 28.93 28.93 28.72 28.85 9,541 -0.37(-1.28%)
Feb 12, 2024 29.29 29.29 29.22 29.22 24,675 -0.10(-0.34%)
Feb 09, 2024 29.24 29.32 29.24 29.32 11,499 +0.24(+0.81%)
Feb 08, 2024 29.10 29.11 29.09 29.09 13,820 +0.05(+0.16%)
Feb 07, 2024 29.02 29.10 29.02 29.04 23,562 +0.31(+1.09%)
Feb 06, 2024 28.66 28.73 28.64 28.73 8,717 +0.03(+0.12%)
Feb 05, 2024 28.56 28.70 28.56 28.70 2,744 -0.06(-0.19%)
Feb 02, 2024 28.62 28.75 28.62 28.75 39,751 +0.33(+1.16%)
Feb 01, 2024 28.11 28.42 28.11 28.42 18,846 +0.41(+1.47%)
Jan 31, 2024 28.24 28.24 28.01 28.01 9,933 -0.35(-1.23%)
Jan 30, 2024 28.31 28.38 28.31 28.36 57,147 +0.03(+0.10%)
Jan 29, 2024 28.07 28.33 28.07 28.33 14,909 +0.23(+0.82%)
Jan 26, 2024 28.06 28.10 28.06 28.10 3,741 +0.05(+0.17%)
Jan 25, 2024 28.04 28.05 28.04 28.05 19,573 +0.16(+0.56%)
Jan 24, 2024 28.12 28.12 27.90 27.90 12,615 +0.02(+0.08%)
Jan 23, 2024 27.82 27.87 27.82 27.87 23,466 +0.04(+0.13%)
Jan 22, 2024 27.84 27.84 27.84 27.84 36,967 +0.10(+0.36%)
Jan 19, 2024 27.43 27.74 27.43 27.74 7,017 +0.38(+1.37%)
Jan 18, 2024 27.19 27.36 27.19 27.36 48,716 +0.23(+0.83%)
Jan 17, 2024 27.11 27.14 27.11 27.14 17,454 -0.08(-0.31%)
Jan 16, 2024 27.28 27.28 27.22 27.22 19,796 +0.01(+0.04%)
Jan 12, 2024 27.17 27.21 27.17 27.21 28,608 -0.01(-0.02%)
Jan 11, 2024 27.20 27.22 26.99 27.22 41,350 +0.04(+0.14%)
Jan 10, 2024 27.10 27.18 27.10 27.18 15,006 +0.17(+0.61%)
Jan 09, 2024 26.92 27.01 26.92 27.01 34,521 +0.02(+0.07%)
Jan 08, 2024 26.79 26.99 26.79 26.99 30,435 +0.41(+1.54%)
Jan 05, 2024 26.72 26.72 26.58 26.58 5,300 +0.02(+0.07%)
Jan 04, 2024 26.65 26.65 26.57 26.57 1,918,335 -0.04(-0.15%)
Jan 03, 2024 26.68 26.68 26.61 26.61 14,861 -0.22(-0.82%)
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.