Skip to main content

Putnam ESG Emerging Markets Equity ETF (NY: PPEM )

20.75 +0.11 (+0.53%)
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 20.79 20.81 20.73 20.75 75,389 +0.11(+0.55%)
Mar 27, 2024 20.58 20.64 20.58 20.64 2,119 -0.02(-0.08%)
Mar 26, 2024 20.68 20.68 20.65 20.65 3,710 -0.01(-0.03%)
Mar 25, 2024 20.67 20.67 20.66 20.66 3,292 -0.02(-0.11%)
Mar 22, 2024 20.70 20.70 20.68 20.68 498 -0.15(-0.71%)
Mar 21, 2024 20.87 20.87 20.83 20.83 4,359 +0.01(+0.07%)
Mar 20, 2024 20.61 20.82 20.61 20.82 723 +0.23(+1.09%)
Mar 19, 2024 20.63 20.63 20.59 20.59 2,154 -0.11(-0.52%)
Mar 18, 2024 20.73 20.73 20.70 20.70 1,175 +0.04(+0.17%)
Mar 15, 2024 20.70 20.70 20.66 20.66 2,453 -0.20(-0.95%)
Mar 14, 2024 20.88 20.88 20.86 20.86 2,761 -0.08(-0.38%)
Mar 13, 2024 20.94 20.94 20.94 20.94 596 +0.01(+0.05%)
Mar 12, 2024 20.85 20.93 20.85 20.93 2,636 +0.16(+0.78%)
Mar 11, 2024 20.77 20.77 20.74 20.77 2,217 +0.01(+0.03%)
Mar 08, 2024 20.88 20.88 20.76 20.76 2,994 -0.02(-0.10%)
Mar 07, 2024 20.79 20.79 20.72 20.78 1,637 +0.14(+0.69%)
Mar 06, 2024 20.65 20.65 20.64 20.64 1,380 +0.27(+1.34%)
Mar 05, 2024 20.36 20.37 20.36 20.37 2,584 -0.21(-1.01%)
Mar 04, 2024 20.59 20.65 20.57 20.57 593 +0.02(+0.11%)
Mar 01, 2024 20.50 20.56 20.50 20.55 2,010 +0.36(+1.78%)
Feb 29, 2024 20.21 20.21 20.19 20.19 19,074 -0.08(-0.37%)
Feb 28, 2024 20.26 20.27 20.26 20.27 1,488 -0.16(-0.80%)
Feb 27, 2024 20.44 20.44 20.43 20.43 2,693 +0.05(+0.25%)
Feb 26, 2024 20.38 20.38 20.36 20.38 1,479 -0.15(-0.74%)
Feb 23, 2024 20.50 20.53 20.50 20.53 1,971 -0.05(-0.25%)
Feb 22, 2024 20.53 20.58 20.53 20.58 3,179 +0.24(+1.20%)
Feb 21, 2024 20.34 20.34 20.34 20.34 0 +0.04(+0.18%)
Feb 20, 2024 20.30 20.30 20.30 20.30 4,647 +0.12(+0.60%)
Feb 16, 2024 20.24 20.24 20.18 20.18 2,422 +0.07(+0.37%)
Feb 15, 2024 20.10 20.11 20.10 20.11 1,460 +0.04(+0.20%)
Feb 14, 2024 20.00 20.07 20.00 20.07 2,585 +0.24(+1.21%)
Feb 13, 2024 19.95 19.95 19.83 19.83 754 -0.36(-1.78%)
Feb 12, 2024 20.25 20.25 20.19 20.19 2,190 +0.13(+0.65%)
Feb 09, 2024 19.92 20.06 19.92 20.06 1,047 +0.13(+0.64%)
Feb 08, 2024 19.96 19.96 19.93 19.93 780 -0.14(-0.70%)
Feb 07, 2024 20.05 20.07 20.05 20.07 1,054 -0.04(-0.19%)
Feb 06, 2024 20.02 20.10 20.02 20.10 690 +0.35(+1.77%)
Feb 05, 2024 19.66 19.75 19.66 19.75 456 +0.06(+0.29%)
Feb 02, 2024 19.68 19.70 19.68 19.70 2,593 -0.05(-0.26%)
Feb 01, 2024 19.65 19.75 19.65 19.75 579 +0.34(+1.78%)
Jan 31, 2024 19.55 19.55 19.40 19.40 1,407 -0.07(-0.34%)
Jan 30, 2024 19.48 19.48 19.38 19.47 3,140 -0.10(-0.49%)
Jan 29, 2024 19.53 19.59 19.50 19.57 2,599 -0.02(-0.12%)
Jan 26, 2024 19.61 19.65 19.59 19.59 2,700 +0.01(+0.05%)
Jan 25, 2024 19.56 19.58 19.56 19.58 1,420 +0.07(+0.35%)
Jan 24, 2024 19.58 19.58 19.51 19.51 1,163 +0.16(+0.83%)
Jan 23, 2024 19.33 19.35 19.33 19.35 1,307 +0.23(+1.20%)
Jan 22, 2024 19.16 19.16 19.12 19.12 3,533 -0.10(-0.52%)
Jan 19, 2024 19.22 19.22 19.22 19.22 0 +0.23(+1.20%)
Jan 18, 2024 18.91 18.99 18.91 18.99 4,665 +0.23(+1.24%)
Jan 17, 2024 18.72 18.76 18.72 18.76 2,390 -0.24(-1.28%)
Jan 16, 2024 19.12 19.12 19.00 19.00 1,854 -0.45(-2.34%)
Jan 12, 2024 19.48 19.48 19.46 19.46 2,132 +0.11(+0.55%)
Jan 11, 2024 19.24 19.35 19.24 19.35 4,025 +0.11(+0.57%)
Jan 10, 2024 19.24 19.24 19.24 19.24 19 -0.03(-0.15%)
Jan 09, 2024 19.27 19.27 19.27 19.27 1,279 -0.28(-1.44%)
Jan 08, 2024 19.47 19.55 19.47 19.55 4,073 +0.07(+0.38%)
Jan 05, 2024 19.48 19.48 19.48 19.48 100 +0.00(+0.01%)
Jan 04, 2024 19.48 19.50 19.48 19.48 1,337 -0.12(-0.62%)
Jan 03, 2024 19.57 19.60 19.57 19.60 494 -0.12(-0.58%)
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.