Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
54.47
+0.54 (1.00%)
May 12, 2025, 4:00 PM - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.51 | 54.54 | 54.41 | 54.47 | 54.47 | 1.00% | 1,852 |
| May 9, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.83% | 443 |
| May 8, 2025 | 53.91 | 53.91 | 53.49 | 53.49 | 53.49 | -0.98% | 31,197 |
| May 7, 2025 | 54.02 | 54.02 | 53.93 | 54.01 | 54.01 | -0.31% | 2,999 |
| May 6, 2025 | 54.55 | 54.55 | 54.18 | 54.18 | 54.18 | -0.56% | 478 |
| May 5, 2025 | 54.55 | 54.55 | 54.49 | 54.49 | 54.49 | 1.09% | 1,577 |
| May 2, 2025 | 53.90 | 53.90 | 53.88 | 53.90 | 53.90 | 2.29% | 31,665 |
| May 1, 2025 | 52.60 | 52.70 | 52.60 | 52.69 | 52.69 | 0.34% | 58,889 |
| Apr 30, 2025 | 52.30 | 52.51 | 52.30 | 52.51 | 52.51 | 0.36% | 157 |
| Apr 29, 2025 | 52.23 | 52.33 | 52.23 | 52.33 | 52.33 | 0.55% | 189 |
| Apr 28, 2025 | 52.00 | 52.06 | 52.00 | 52.04 | 52.04 | 0.43% | 620 |
| Apr 25, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.07% | 17 |
| Apr 24, 2025 | 51.49 | 51.85 | 51.49 | 51.85 | 51.85 | 1.47% | 465 |
| Apr 23, 2025 | 51.48 | 51.48 | 51.10 | 51.10 | 51.10 | 1.01% | 562 |
| Apr 22, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.28% | 7 |
| Apr 21, 2025 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | -0.18% | 576 |
| Apr 17, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.75% | 71 |
| Apr 16, 2025 | 49.73 | 49.76 | 49.67 | 49.67 | 49.67 | -0.70% | 1,208 |
| Apr 15, 2025 | 50.04 | 50.13 | 50.02 | 50.02 | 50.02 | 0.94% | 466 |
| Apr 14, 2025 | 49.48 | 49.65 | 49.42 | 49.56 | 49.56 | 0.70% | 970 |
| Apr 11, 2025 | 48.67 | 49.28 | 48.66 | 49.21 | 49.21 | 2.18% | 4,904 |
| Apr 10, 2025 | 48.53 | 48.54 | 48.17 | 48.17 | 48.17 | -2.39% | 1,246 |
| Apr 9, 2025 | 46.07 | 49.34 | 46.07 | 49.34 | 49.34 | 6.99% | 4,146 |
| Apr 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.38% | 4 |
| Apr 7, 2025 | 46.79 | 46.79 | 46.16 | 46.30 | 46.30 | -1.42% | 1,672 |
| Apr 4, 2025 | 49.00 | 49.00 | 46.96 | 46.96 | 46.96 | -5.32% | 829 |
| Apr 3, 2025 | 49.92 | 49.92 | 49.60 | 49.60 | 49.60 | -2.05% | 1,244 |
| Apr 2, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.57% | 35 |
| Apr 1, 2025 | 50.28 | 50.35 | 50.28 | 50.35 | 50.35 | 0.50% | 1,451 |
| Mar 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.37% | 7 |
| Mar 28, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.53% | 31 |
| Mar 27, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.09% | 45 |
| Mar 26, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.56% | 4 |
| Mar 25, 2025 | 51.87 | 51.87 | 51.83 | 51.83 | 51.83 | 0.20% | 308 |
| Mar 24, 2025 | 51.75 | 51.76 | 51.72 | 51.73 | 51.73 | 0.80% | 2,810 |
| Mar 21, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.25% | 233 |
| Mar 20, 2025 | 51.13 | 51.19 | 51.13 | 51.19 | 51.19 | 0.12% | 1,305 |
| Mar 19, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.58% | 147 |
| Mar 18, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.83 | -0.57% | 111 |
| Mar 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.28% | 3 |
| Mar 14, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | 1.11% | 559 |
| Mar 13, 2025 | 49.90 | 49.92 | 49.90 | 49.92 | 49.92 | -0.91% | 181 |
| Mar 12, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.11% | 1 |
| Mar 11, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.45% | 104 |
| Mar 10, 2025 | 49.79 | 49.79 | 49.55 | 49.61 | 49.61 | -2.08% | 1,859 |
| Mar 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.25% | 211 |
| Mar 6, 2025 | 50.80 | 50.81 | 50.53 | 50.53 | 50.53 | -1.09% | 759 |
| Mar 5, 2025 | 50.67 | 51.09 | 50.67 | 51.09 | 51.09 | 2.26% | 264 |
| Mar 4, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.22% | 86 |
| Mar 3, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.55% | 190 |