Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
62.24
-0.17 (-0.27%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.27% | 366 |
| Sep 25, 2025 | 62.29 | 62.41 | 62.23 | 62.41 | 62.41 | -1.18% | 1,013 |
| Sep 24, 2025 | 63.53 | 63.53 | 63.16 | 63.16 | 63.16 | -1.34% | 1,471 |
| Sep 23, 2025 | 64.06 | 64.06 | 63.99 | 64.01 | 64.01 | 0.47% | 905 |
| Sep 22, 2025 | 63.77 | 63.77 | 63.71 | 63.71 | 63.71 | 0.65% | 207 |
| Sep 19, 2025 | 63.14 | 63.30 | 63.14 | 63.30 | 63.30 | -0.26% | 316 |
| Sep 18, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.45% | 248 |
| Sep 17, 2025 | 63.32 | 63.32 | 62.90 | 63.19 | 63.19 | -0.25% | 1,203 |
| Sep 16, 2025 | 63.16 | 63.34 | 63.16 | 63.34 | 63.34 | 0.83% | 286 |
| Sep 15, 2025 | 62.70 | 62.82 | 62.68 | 62.82 | 62.82 | 0.55% | 498 |
| Sep 12, 2025 | 62.35 | 62.48 | 62.35 | 62.48 | 62.48 | 0.10% | 1,358 |
| Sep 11, 2025 | 62.25 | 62.43 | 62.24 | 62.41 | 62.41 | 0.76% | 756 |
| Sep 10, 2025 | 61.99 | 61.99 | 61.88 | 61.94 | 61.94 | 1.22% | 530 |
| Sep 9, 2025 | 61.15 | 61.20 | 61.05 | 61.19 | 61.19 | 0.39% | 1,023 |
| Sep 8, 2025 | 60.66 | 61.00 | 60.66 | 60.95 | 60.95 | 0.70% | 7,494 |
| Sep 5, 2025 | 60.61 | 60.67 | 60.28 | 60.53 | 60.53 | 0.93% | 1,958 |
| Sep 4, 2025 | 59.93 | 59.97 | 59.93 | 59.97 | 59.97 | 0.54% | 313 |
| Sep 3, 2025 | 59.64 | 59.65 | 59.57 | 59.65 | 59.65 | 0.79% | 1,166 |
| Sep 2, 2025 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | -0.85% | 261 |
| Aug 29, 2025 | 59.77 | 59.77 | 59.62 | 59.68 | 59.68 | -1.55% | 1,131 |
| Aug 28, 2025 | 60.35 | 60.67 | 60.35 | 60.62 | 60.62 | 0.15% | 411 |
| Aug 27, 2025 | 60.09 | 60.53 | 60.07 | 60.53 | 60.53 | 0.52% | 665 |
| Aug 26, 2025 | 60.22 | 60.22 | 60.18 | 60.22 | 60.22 | -0.75% | 422 |
| Aug 25, 2025 | 60.71 | 60.71 | 60.67 | 60.67 | 60.67 | -0.62% | 979 |
| Aug 22, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 1.36% | 987 |
| Aug 21, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | -0.08% | 153 |
| Aug 20, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.41% | 60 |
| Aug 19, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -1.43% | 66 |
| Aug 18, 2025 | 61.39 | 61.41 | 61.39 | 61.41 | 61.41 | 0.40% | 540 |
| Aug 15, 2025 | 61.25 | 61.25 | 61.16 | 61.16 | 61.16 | 0.08% | 258 |
| Aug 14, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | -0.86% | 242 |
| Aug 13, 2025 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.31% | 25 |
| Aug 12, 2025 | 61.52 | 61.52 | 61.44 | 61.45 | 61.45 | 1.47% | 1,002 |
| Aug 11, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.41% | 122 |
| Aug 8, 2025 | 60.68 | 60.80 | 60.68 | 60.80 | 60.80 | -0.46% | 214 |
| Aug 7, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 1.63% | 250 |
| Aug 6, 2025 | 59.93 | 60.11 | 59.93 | 60.11 | 60.11 | 0.72% | 146 |
| Aug 5, 2025 | 59.64 | 59.71 | 59.58 | 59.68 | 59.68 | 0.35% | 449 |
| Aug 4, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 1.02% | 50 |
| Aug 1, 2025 | 58.93 | 58.93 | 58.86 | 58.86 | 58.86 | -0.48% | 270 |
| Jul 31, 2025 | 59.37 | 59.37 | 59.15 | 59.15 | 59.15 | 0.10% | 529 |
| Jul 30, 2025 | 59.24 | 59.32 | 56.50 | 59.09 | 59.09 | -0.37% | 3,844 |
| Jul 29, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.02% | 38 |
| Jul 28, 2025 | 59.51 | 59.51 | 59.29 | 59.29 | 59.29 | -0.89% | 331 |
| Jul 25, 2025 | 59.66 | 59.89 | 59.66 | 59.83 | 59.83 | 0.02% | 573 |
| Jul 24, 2025 | 59.89 | 59.89 | 59.82 | 59.82 | 59.82 | -0.41% | 289 |
| Jul 23, 2025 | 59.74 | 60.06 | 59.74 | 60.06 | 60.06 | 1.18% | 223 |
| Jul 22, 2025 | 59.36 | 59.40 | 59.36 | 59.36 | 59.36 | -0.79% | 554 |
| Jul 21, 2025 | 59.71 | 59.83 | 59.71 | 59.83 | 59.83 | 0.62% | 591 |
| Jul 18, 2025 | 59.62 | 59.62 | 59.46 | 59.46 | 59.46 | -0.57% | 213 |