Skip to main content

Putnam ESG Emerging Markets Equity ETF (NY: PPEM )

19.97 +0.15 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 19.98 19.98 19.81 19.81 182 -0.13(-0.65%)
Jun 06, 2023 19.76 19.94 19.76 19.94 1,350 +0.22(+1.11%)
Jun 05, 2023 19.64 19.73 19.64 19.72 2,259 -0.04(-0.19%)
Jun 02, 2023 19.81 19.81 19.75 19.76 1,434 +0.27(+1.37%)
Jun 01, 2023 19.41 19.49 19.41 19.49 4,698 +0.28(+1.45%)
May 31, 2023 19.09 19.21 19.05 19.21 2,252 -0.13(-0.65%)
May 30, 2023 19.35 19.38 19.34 19.34 3,850 -0.21(-1.09%)
May 26, 2023 19.53 19.59 19.53 19.55 2,437 +0.32(+1.68%)
May 25, 2023 19.23 19.23 19.23 19.23 262 +0.04(+0.21%)
May 24, 2023 19.19 19.19 19.19 19.19 0 -0.12(-0.62%)
May 23, 2023 19.49 19.49 19.31 19.31 1,111 -0.32(-1.65%)
May 22, 2023 19.67 19.67 19.63 19.63 978 +0.12(+0.60%)
May 19, 2023 19.52 19.52 19.52 19.52 2,203 +0.01(+0.04%)
May 18, 2023 19.51 19.51 19.51 19.51 51 -0.06(-0.31%)
May 17, 2023 19.57 19.57 19.57 19.57 0 +0.10(+0.50%)
May 16, 2023 19.48 19.51 19.47 19.47 1,909 -0.15(-0.74%)
May 15, 2023 19.62 19.62 19.62 19.62 14 +0.41(+2.12%)
May 12, 2023 19.24 19.24 19.21 19.21 209 -0.26(-1.34%)
May 11, 2023 19.35 19.47 19.35 19.47 776 -0.05(-0.25%)
May 10, 2023 19.49 19.52 19.49 19.52 1,845 -0.05(-0.26%)
May 09, 2023 19.54 19.61 19.51 19.57 2,037 -0.12(-0.60%)
May 08, 2023 19.68 19.69 19.68 19.69 2,616 +0.04(+0.20%)
May 05, 2023 19.54 19.66 19.54 19.65 3,217 +0.21(+1.06%)
May 04, 2023 19.43 19.45 19.38 19.45 356 +0.19(+1.01%)
May 03, 2023 19.25 19.25 19.25 19.25 101 +0.02(+0.11%)
May 02, 2023 19.14 19.23 19.14 19.23 2,971 -0.15(-0.76%)
May 01, 2023 19.37 19.38 19.37 19.38 1,710 -0.08(-0.40%)
Apr 28, 2023 19.41 19.46 19.41 19.46 388 +0.09(+0.45%)
Apr 27, 2023 19.27 19.41 19.27 19.37 564 +0.31(+1.62%)
Apr 26, 2023 19.09 19.11 19.06 19.06 1,436 +0.09(+0.47%)
Apr 25, 2023 19.00 19.00 18.97 18.97 1,071 -0.33(-1.73%)
Apr 24, 2023 19.30 19.30 19.29 19.30 2,578 -0.02(-0.09%)
Apr 21, 2023 19.33 19.33 19.32 19.32 104 -0.21(-1.09%)
Apr 20, 2023 19.66 19.68 19.53 19.53 841 +0.04(+0.22%)
Apr 19, 2023 19.49 19.49 19.49 19.49 0 -0.17(-0.85%)
Apr 18, 2023 19.65 19.66 19.65 19.66 458 -0.01(-0.06%)
Apr 17, 2023 19.59 19.67 19.59 19.67 1,614 +0.11(+0.55%)
Apr 14, 2023 19.59 19.59 19.56 19.56 145 -0.13(-0.66%)
Apr 13, 2023 19.67 19.69 19.67 19.69 256 +0.23(+1.19%)
Apr 12, 2023 19.50 19.50 19.46 19.46 604 -0.13(-0.64%)
Apr 11, 2023 19.67 19.67 19.58 19.58 814 +0.13(+0.69%)
Apr 10, 2023 19.36 19.45 19.36 19.45 237 -0.03(-0.15%)
Apr 06, 2023 19.40 19.48 19.39 19.48 2,017 +0.09(+0.46%)
Apr 05, 2023 19.37 19.39 19.37 19.39 250 -0.15(-0.77%)
Apr 04, 2023 19.54 19.54 19.54 19.54 1,059 -0.01(-0.05%)
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.