Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam ESG Emerging Markets Equity ETF (NY: PPEM )

19.96 -0.04 (-0.20%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.61 19.64 19.61 19.64 31,306 +0.21(+1.07%)
Jun 29, 2023 19.37 19.43 19.37 19.43 633 -0.06(-0.29%)
Jun 28, 2023 19.47 19.49 19.47 19.49 1,662 -0.11(-0.55%)
Jun 27, 2023 19.56 19.60 19.56 19.60 1,181 +0.20(+1.06%)
Jun 26, 2023 19.39 19.39 19.39 19.39 0 +0.02(+0.08%)
Jun 23, 2023 19.39 19.39 19.38 19.38 1,172 -0.23(-1.19%)
Jun 22, 2023 19.62 19.62 19.61 19.61 1,717 +0.01(+0.04%)
Jun 21, 2023 19.54 19.60 19.54 19.60 459 -0.10(-0.48%)
Jun 20, 2023 19.79 19.79 19.70 19.70 119 -0.40(-1.97%)
Jun 16, 2023 20.13 20.13 20.09 20.09 326 -0.07(-0.33%)
Jun 15, 2023 20.08 20.16 20.08 20.16 697 +0.13(+0.67%)
Jun 14, 2023 20.03 20.03 20.03 20.03 2,393 +0.11(+0.57%)
Jun 13, 2023 19.96 19.96 19.91 19.91 2,257 +0.16(+0.84%)
Jun 12, 2023 19.67 19.75 19.67 19.75 696 +0.07(+0.34%)
Jun 09, 2023 19.79 19.79 19.68 19.68 199 +0.10(+0.52%)
Jun 08, 2023 19.49 19.58 19.49 19.58 1,300 +0.15(+0.78%)
Jun 07, 2023 19.59 19.59 19.43 19.43 185 -0.13(-0.65%)
Jun 06, 2023 19.38 19.55 19.38 19.55 1,376 +0.21(+1.11%)
Jun 05, 2023 19.26 19.35 19.26 19.34 2,303 -0.04(-0.19%)
Jun 02, 2023 19.42 19.42 19.37 19.38 1,462 +0.26(+1.37%)
Jun 01, 2023 19.03 19.11 19.03 19.11 4,791 +0.27(+1.45%)
May 31, 2023 18.72 18.84 18.68 18.84 2,296 -0.12(-0.65%)
May 30, 2023 18.97 19.00 18.96 18.96 3,926 -0.21(-1.09%)
May 26, 2023 19.15 19.21 19.15 19.17 2,485 +0.32(+1.68%)
May 25, 2023 18.86 18.86 18.86 18.86 267 +0.04(+0.21%)
May 24, 2023 18.82 18.82 18.82 18.82 0 -0.12(-0.62%)
May 23, 2023 19.11 19.11 18.93 18.93 1,133 -0.32(-1.65%)
May 22, 2023 19.29 19.29 19.25 19.25 997 +0.11(+0.60%)
May 19, 2023 19.14 19.14 19.14 19.14 2,246 +0.01(+0.04%)
May 18, 2023 19.13 19.13 19.13 19.13 52 -0.06(-0.31%)
May 17, 2023 19.19 19.19 19.19 19.19 0 +0.10(+0.50%)
May 16, 2023 19.10 19.13 19.09 19.09 1,946 -0.14(-0.74%)
May 15, 2023 19.24 19.24 19.24 19.24 14 +0.40(+2.12%)
May 12, 2023 18.87 18.87 18.84 18.84 213 -0.26(-1.34%)
May 11, 2023 18.97 19.09 18.97 19.09 791 -0.05(-0.25%)
May 10, 2023 19.11 19.14 19.11 19.14 1,881 -0.05(-0.26%)
May 09, 2023 19.16 19.23 19.13 19.19 2,077 -0.12(-0.60%)
May 08, 2023 19.30 19.31 19.30 19.31 2,667 +0.04(+0.20%)
May 05, 2023 19.16 19.28 19.16 19.27 3,280 +0.20(+1.06%)
May 04, 2023 19.05 19.07 19.00 19.07 363 +0.19(+1.01%)
May 03, 2023 18.88 18.88 18.88 18.88 103 +0.02(+0.11%)
May 02, 2023 18.77 18.86 18.77 18.86 3,030 -0.15(-0.76%)
May 01, 2023 18.99 19.00 18.99 19.00 1,743 -0.08(-0.40%)
Apr 28, 2023 19.04 19.08 19.04 19.08 395 +0.09(+0.45%)
Apr 27, 2023 18.89 19.03 18.89 18.99 575 +0.30(+1.62%)
Apr 26, 2023 18.72 18.74 18.69 18.69 1,464 +0.09(+0.47%)
Apr 25, 2023 18.63 18.63 18.60 18.60 1,092 -0.33(-1.73%)
Apr 24, 2023 18.92 18.93 18.91 18.93 2,629 -0.02(-0.09%)
Apr 21, 2023 18.95 18.95 18.94 18.94 106 -0.21(-1.09%)
Apr 20, 2023 19.28 19.30 19.15 19.15 857 +0.04(+0.22%)
Apr 19, 2023 19.11 19.11 19.11 19.11 0 -0.16(-0.85%)
Apr 18, 2023 19.27 19.27 19.27 19.27 467 -0.01(-0.06%)
Apr 17, 2023 19.21 19.29 19.21 19.29 1,646 +0.11(+0.55%)
Apr 14, 2023 19.21 19.21 19.18 19.18 147 -0.13(-0.66%)
Apr 13, 2023 19.29 19.31 19.29 19.31 261 +0.23(+1.19%)
Apr 12, 2023 19.12 19.12 19.08 19.08 616 -0.12(-0.64%)
Apr 11, 2023 19.29 19.29 19.20 19.20 830 +0.13(+0.69%)
Apr 10, 2023 18.99 19.07 18.99 19.07 241 -0.03(-0.15%)
Apr 06, 2023 19.02 19.10 19.01 19.10 2,057 +0.09(+0.46%)
Apr 05, 2023 18.99 19.01 18.99 19.01 254 -0.15(-0.77%)
Apr 04, 2023 19.16 19.16 19.16 19.16 1,080 -0.01(-0.05%)
Apr 03, 2023 19.09 19.17 19.09 19.17 1,034 +0.01(+0.04%)
Mar 31, 2023 19.25 19.25 19.16 19.16 30,880 -0.10(-0.53%)
Mar 30, 2023 19.28 19.28 19.26 19.26 742 +0.17(+0.89%)
Mar 29, 2023 19.09 19.09 19.09 19.09 0 +0.06(+0.33%)
Mar 28, 2023 18.98 19.03 18.96 19.03 2,282 +0.35(+1.86%)
Mar 27, 2023 18.64 18.76 18.64 18.68 4,356 -0.11(-0.59%)
Mar 24, 2023 18.79 18.79 18.79 18.79 0 -0.10(-0.52%)
Mar 23, 2023 19.04 19.04 18.89 18.89 4,107 +0.29(+1.55%)
Mar 22, 2023 18.67 18.71 18.60 18.60 1,114 +0.07(+0.37%)
Mar 21, 2023 18.41 18.53 18.41 18.53 648 +0.15(+0.82%)
Mar 20, 2023 18.39 18.39 18.38 18.38 899 +0.02(+0.10%)
Mar 17, 2023 18.31 18.36 18.31 18.36 2,103 -0.01(-0.07%)
Mar 16, 2023 18.24 18.38 18.24 18.38 634 +0.36(+1.98%)
Mar 15, 2023 17.95 18.02 17.95 18.02 2,397 -0.38(-2.05%)
Mar 14, 2023 18.39 18.40 18.39 18.40 972 +0.06(+0.35%)
Mar 13, 2023 18.29 18.35 18.29 18.33 3,505 +0.10(+0.53%)
Mar 10, 2023 18.37 18.37 18.24 18.24 4,750 -0.07(-0.41%)
Mar 09, 2023 18.51 18.51 18.31 18.31 315 -0.42(-2.25%)
Mar 08, 2023 18.71 18.73 18.67 18.73 2,106 +0.05(+0.26%)
Mar 07, 2023 18.68 18.68 18.68 18.68 0 -0.27(-1.44%)
Mar 06, 2023 18.96 18.96 18.96 18.96 0 -0.10(-0.52%)
Mar 03, 2023 19.05 19.05 19.05 19.05 0 +0.13(+0.66%)
Mar 02, 2023 18.93 18.93 18.93 18.93 0 +0.09(+0.49%)
Mar 01, 2023 18.84 18.84 18.84 18.84 0 +0.42(+2.27%)
Feb 28, 2023 18.52 18.52 18.42 18.42 2,489 -0.18(-0.94%)
Feb 27, 2023 18.56 18.59 18.56 18.59 509 +0.07(+0.38%)
Feb 24, 2023 18.47 18.52 18.47 18.52 1,407 -0.43(-2.28%)
Feb 23, 2023 19.02 19.02 18.96 18.96 101 +0.14(+0.75%)
Feb 22, 2023 18.82 18.82 18.82 18.82 2,528 -0.16(-0.82%)
Feb 21, 2023 19.00 19.00 18.97 18.97 526 -0.23(-1.21%)
Feb 17, 2023 19.20 19.20 19.20 19.20 0 -0.15(-0.77%)
Feb 16, 2023 19.41 19.41 19.34 19.35 525 -0.00(-0.02%)
Feb 15, 2023 19.33 19.36 19.33 19.36 1,249 -0.26(-1.32%)
Feb 14, 2023 19.61 19.61 19.61 19.61 0 +0.03(+0.14%)
Feb 13, 2023 19.59 19.59 19.59 19.59 0 +0.20(+1.02%)
Feb 10, 2023 19.39 19.39 19.39 19.39 0 -0.20(-1.00%)
Feb 09, 2023 19.58 19.58 19.58 19.58 0 +0.12(+0.61%)
Feb 08, 2023 19.47 19.47 19.47 19.47 0 -0.05(-0.26%)
Feb 07, 2023 19.52 19.52 19.52 19.52 0 +0.14(+0.74%)
Feb 06, 2023 19.37 19.37 19.37 19.37 0 -0.28(-1.43%)
Feb 03, 2023 19.65 19.65 19.65 19.65 101 -0.37(-1.85%)
Feb 02, 2023 20.02 20.02 20.02 20.02 0 -0.10(-0.51%)
Feb 01, 2023 20.13 20.13 20.13 20.13 0 +0.30(+1.51%)
Jan 31, 2023 19.83 19.83 19.83 19.83 5 -0.04(-0.21%)
Jan 30, 2023 19.87 19.87 19.87 19.87 0 -0.40(-1.98%)
Jan 27, 2023 20.27 20.27 20.27 20.27 0 -0.13(-0.64%)
Jan 26, 2023 20.40 20.40 20.40 20.40 5 +0.27(+1.35%)
Jan 25, 2023 20.13 20.13 20.13 20.13 99 -0.20(-1.00%)
Jan 24, 2023 20.34 20.34 20.34 20.34 0 +0.08(+0.40%)
Jan 23, 2023 20.25 20.25 20.25 20.25 4 +0.26(+1.29%)
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.