Skip to main content

Putnam ESG Emerging Markets Equity ETF (NY: PPEM )

22.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 22.36 22.40 22.36 22.40 757 +0.08(+0.36%)
Jul 15, 2024 22.36 22.36 22.32 22.32 3,679 -0.20(-0.88%)
Jul 12, 2024 22.52 22.52 22.52 22.52 100 +0.03(+0.15%)
Jul 11, 2024 22.52 22.52 22.48 22.48 802 +0.13(+0.57%)
Jul 10, 2024 22.28 22.36 22.28 22.36 2,874 +0.20(+0.91%)
Jul 09, 2024 22.17 22.17 22.16 22.16 1,729 +0.05(+0.21%)
Jul 08, 2024 22.14 22.14 22.11 22.11 1,315 -0.02(-0.11%)
Jul 05, 2024 22.02 22.13 22.02 22.13 847 +0.22(+1.03%)
Jul 03, 2024 21.94 21.94 21.91 21.91 2,034 +0.28(+1.31%)
Jul 02, 2024 21.55 21.63 21.55 21.63 1,282 +0.07(+0.31%)
Jul 01, 2024 21.53 21.56 21.53 21.56 6,363 +0.17(+0.79%)
Jun 28, 2024 21.39 21.39 21.39 21.39 26,879 -0.07(-0.31%)
Jun 27, 2024 21.50 21.50 21.46 21.46 859 +0.05(+0.22%)
Jun 26, 2024 21.38 21.41 21.38 21.41 3,187 -0.03(-0.14%)
Jun 25, 2024 21.39 21.44 21.39 21.44 1,090 -0.01(-0.02%)
Jun 24, 2024 21.50 21.50 21.44 21.44 2,244 +0.06(+0.29%)
Jun 21, 2024 21.40 21.40 21.37 21.38 4,937 -0.12(-0.55%)
Jun 20, 2024 21.50 21.50 21.50 21.50 4 +0.01(+0.05%)
Jun 18, 2024 21.49 21.49 21.49 21.49 100 +0.20(+0.93%)
Jun 17, 2024 21.16 21.29 21.16 21.29 4,932 +0.14(+0.65%)
Jun 14, 2024 21.06 21.15 21.06 21.15 701 +0.07(+0.33%)
Jun 13, 2024 21.07 21.08 21.07 21.08 3,358 -0.11(-0.51%)
Jun 12, 2024 21.27 21.27 21.19 21.19 2,448 +0.20(+0.96%)
Jun 11, 2024 20.94 20.99 20.94 20.99 561 -0.09(-0.41%)
Jun 10, 2024 21.03 21.08 21.03 21.08 1,272 +0.14(+0.69%)
Jun 07, 2024 21.08 21.08 20.93 20.93 2,760 -0.28(-1.31%)
Jun 06, 2024 21.18 21.21 21.18 21.21 1,549 +0.15(+0.70%)
Jun 05, 2024 20.90 21.06 20.90 21.06 1,346 +0.37(+1.77%)
Jun 04, 2024 20.67 20.70 20.67 20.70 1,809 -0.29(-1.37%)
Jun 03, 2024 21.00 21.00 20.99 20.99 1,662 +0.24(+1.13%)
May 31, 2024 20.67 20.75 20.64 20.75 4,343 -0.17(-0.81%)
May 30, 2024 20.91 20.92 20.91 20.92 1,563 -0.09(-0.45%)
May 29, 2024 20.98 21.01 20.98 21.01 714 -0.35(-1.63%)
May 28, 2024 21.40 21.40 21.36 21.36 2,928 -0.08(-0.38%)
May 24, 2024 21.43 21.46 21.43 21.44 1,934 +0.03(+0.16%)
May 23, 2024 21.51 21.51 21.41 21.41 3,429 -0.20(-0.93%)
May 22, 2024 21.67 21.67 21.61 21.61 2,417 -0.03(-0.14%)
May 21, 2024 21.68 21.68 21.64 21.64 2,691 -0.14(-0.64%)
May 20, 2024 21.82 21.82 21.78 21.78 2,804 -0.10(-0.44%)
May 17, 2024 21.88 21.88 21.87 21.87 2,574 +0.09(+0.41%)
May 16, 2024 21.79 21.79 21.78 21.78 2,227 +0.06(+0.28%)
May 15, 2024 21.60 21.72 21.60 21.72 788 +0.27(+1.25%)
May 14, 2024 21.39 21.46 21.39 21.46 2,977 +0.09(+0.41%)
May 13, 2024 21.38 21.38 21.37 21.37 1,645 +0.11(+0.51%)
May 10, 2024 21.26 21.26 21.26 21.26 4,430 +0.11(+0.52%)
May 09, 2024 21.10 21.18 21.10 21.15 1,627 +0.03(+0.12%)
May 08, 2024 21.10 21.12 21.10 21.12 1,247 -0.05(-0.22%)
May 07, 2024 21.21 21.21 21.17 21.17 4,200 -0.16(-0.76%)
May 06, 2024 21.32 21.33 21.31 21.33 1,676 +0.04(+0.17%)
May 03, 2024 21.25 21.30 21.25 21.30 1,798 +0.21(+1.02%)
May 02, 2024 20.92 21.08 20.92 21.08 2,327 +0.46(+2.24%)
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.