Skip to main content

Putnam ETF Trust Putnam ESG High Yield ETF (NY:PHYD)

51.98 -0.09 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 51.97 52.07 51.97 51.98 4,888 -0.09(-0.17%)
Aug 28, 2025 51.98 52.07 51.98 52.07 190 +0.01(+0.02%)
Aug 27, 2025 52.03 52.06 51.97 52.06 844 +0.07(+0.13%)
Aug 26, 2025 51.87 52.02 51.87 51.99 8,626 +0.06(+0.12%)
Aug 25, 2025 51.89 52.04 51.89 51.93 764 -0.08(-0.16%)
Aug 22, 2025 52.02 52.02 51.93 52.01 1,674 +0.37(+0.71%)
Aug 21, 2025 51.65 51.65 51.65 51.65 93 -0.37(-0.70%)
Aug 20, 2025 52.07 52.07 52.01 52.01 2,420 +0.00(+0.00%)
Aug 19, 2025 52.10 52.10 52.01 52.01 3,853 +0.01(+0.02%)
Aug 18, 2025 52.00 52.00 52.00 52.00 36 -0.02(-0.04%)
Aug 15, 2025 52.07 52.07 51.96 52.02 3,606 -0.02(-0.04%)
Aug 14, 2025 52.09 52.09 51.96 52.04 860 +0.00(+0.00%)
Aug 13, 2025 52.05 52.21 52.02 52.04 7,008 +0.10(+0.19%)
Aug 12, 2025 51.97 51.99 51.92 51.94 7,635 +0.08(+0.15%)
Aug 11, 2025 51.92 51.99 51.86 51.86 7,587 -0.06(-0.12%)
Aug 08, 2025 52.00 52.07 51.90 51.92 9,485 +0.04(+0.08%)
Aug 07, 2025 52.05 52.05 51.88 51.88 6,176 -0.05(-0.10%)
Aug 06, 2025 52.04 52.04 51.93 51.93 2,851 +0.03(+0.06%)
Aug 05, 2025 51.93 52.01 51.90 51.90 2,162 +0.02(+0.04%)
Aug 04, 2025 52.00 52.00 51.88 51.88 17,345 +0.00(+0.00%)
Aug 01, 2025 51.82 51.88 51.78 51.88 1,536 +0.12(+0.22%)
Jul 31, 2025 51.89 51.89 51.76 51.76 5,024 +0.02(+0.04%)
Jul 30, 2025 51.83 51.83 51.74 51.74 2,906 -0.08(-0.15%)
Jul 29, 2025 51.89 51.89 51.76 51.82 1,266 -0.03(-0.06%)
Jul 28, 2025 51.91 51.97 51.73 51.85 4,748 +0.02(+0.04%)
Jul 25, 2025 51.92 51.92 51.83 51.83 5,696 -0.08(-0.15%)
Jul 24, 2025 51.94 51.95 51.78 51.91 7,409 -0.01(-0.02%)
Jul 23, 2025 51.93 52.00 51.79 51.92 11,600 -0.03(-0.07%)
Jul 22, 2025 51.88 51.96 51.82 51.95 13,610 +0.18(+0.34%)
Jul 21, 2025 51.81 51.97 51.73 51.78 14,534 -0.03(-0.06%)
Jul 18, 2025 51.75 51.81 51.75 51.81 5,316 +0.07(+0.13%)
Jul 17, 2025 51.62 51.74 51.62 51.74 64,183 +0.11(+0.21%)
Jul 16, 2025 51.62 51.72 51.55 51.63 10,184 +0.02(+0.04%)
Jul 15, 2025 51.73 51.73 51.55 51.61 13,006 -0.05(-0.11%)
Jul 14, 2025 51.66 51.69 51.66 51.66 9,753 +0.11(+0.22%)
Jul 11, 2025 51.59 51.59 51.53 51.55 5,891 -0.08(-0.16%)
Jul 10, 2025 51.73 51.73 51.63 51.63 1,131 -0.00(-0.00%)
Jul 09, 2025 51.66 51.66 51.64 51.64 617 +0.09(+0.18%)
Jul 08, 2025 51.61 51.63 51.54 51.54 1,941 -0.03(-0.06%)
Jul 07, 2025 51.77 51.77 51.57 51.57 2,237 -0.18(-0.35%)
Jul 03, 2025 51.79 51.79 51.69 51.76 4,201 +0.02(+0.03%)
Jul 02, 2025 51.70 51.79 51.69 51.74 5,622 +0.04(+0.07%)
Jul 01, 2025 51.73 51.79 51.70 51.70 4,749 -0.03(-0.05%)
Jun 30, 2025 51.73 51.81 51.72 51.73 1,710 +0.05(+0.10%)
Jun 27, 2025 51.64 51.71 51.63 51.68 3,790 -0.01(-0.02%)
Jun 26, 2025 51.57 51.69 51.57 51.69 13,575 +0.23(+0.46%)
Jun 25, 2025 51.51 51.54 51.45 51.45 10,309 -0.00(-0.01%)
Jun 24, 2025 51.41 51.50 51.32 51.46 6,790 +0.16(+0.31%)
Jun 23, 2025 51.26 51.35 51.26 51.30 4,438 +0.08(+0.16%)
Jun 20, 2025 51.16 51.28 51.16 51.22 6,319 +0.12(+0.24%)
Jun 18, 2025 51.12 51.18 51.04 51.09 8,852 +0.01(+0.03%)
Jun 17, 2025 51.17 51.18 51.08 51.08 1,625 -0.12(-0.23%)
Jun 16, 2025 51.15 51.23 51.15 51.20 8,364 +0.16(+0.31%)
Jun 13, 2025 51.10 51.13 51.03 51.03 3,510 -0.12(-0.23%)
Jun 12, 2025 51.18 51.20 51.04 51.15 6,573 +0.04(+0.08%)
Jun 11, 2025 51.22 51.23 51.11 51.11 6,621 -0.02(-0.04%)
Jun 10, 2025 51.14 51.17 51.12 51.13 8,465 +0.00(+0.01%)
Jun 09, 2025 51.06 51.13 51.05 51.13 9,124 +0.12(+0.24%)
Jun 06, 2025 51.07 51.11 51.00 51.00 3,565 -0.03(-0.05%)
Jun 05, 2025 51.14 51.16 51.03 51.03 7,634 -0.02(-0.04%)
Jun 04, 2025 51.12 51.13 51.05 51.05 5,731 +0.11(+0.22%)
Jun 03, 2025 50.97 51.03 50.86 50.94 5,037 +0.06(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.