Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
51.53
+0.02 (0.03%)
May 13, 2025, 10:28 AM - Market open
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.38 | 51.51 | 51.37 | 51.51 | 51.51 | 0.94% | 1,702 |
| May 9, 2025 | 51.10 | 51.17 | 51.03 | 51.03 | 51.03 | 0.15% | 16,284 |
| May 8, 2025 | 51.06 | 51.16 | 50.96 | 50.96 | 50.96 | -0.03% | 4,674 |
| May 7, 2025 | 51.02 | 51.05 | 50.98 | 50.98 | 50.98 | 0.09% | 7,410 |
| May 6, 2025 | 50.96 | 51.04 | 50.93 | 50.93 | 50.93 | - | 4,572 |
| May 5, 2025 | 51.09 | 51.09 | 50.93 | 50.93 | 50.93 | -0.11% | 2,164 |
| May 2, 2025 | 51.00 | 51.00 | 50.92 | 50.98 | 50.98 | 0.32% | 52,914 |
| May 1, 2025 | 50.85 | 50.96 | 50.82 | 50.82 | 50.82 | 0.09% | 4,127 |
| Apr 30, 2025 | 50.88 | 50.88 | 50.77 | 50.77 | 50.77 | -0.41% | 1,762 |
| Apr 29, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.19% | 61 |
| Apr 28, 2025 | 50.81 | 50.88 | 50.81 | 50.88 | 50.88 | -0.04% | 2,884 |
| Apr 25, 2025 | 50.80 | 50.97 | 50.80 | 50.90 | 50.90 | 0.31% | 3,983 |
| Apr 24, 2025 | 50.66 | 50.74 | 50.64 | 50.74 | 50.74 | 0.89% | 5,721 |
| Apr 23, 2025 | 50.44 | 50.44 | 50.29 | 50.29 | 50.29 | 0.01% | 4,252 |
| Apr 22, 2025 | 50.19 | 50.50 | 50.19 | 50.29 | 50.04 | 0.38% | 876 |
| Apr 21, 2025 | 50.17 | 50.24 | 50.10 | 50.10 | 49.85 | -0.52% | 3,442 |
| Apr 17, 2025 | 50.36 | 50.37 | 50.34 | 50.37 | 50.11 | 0.37% | 1,971 |
| Apr 16, 2025 | 50.26 | 50.26 | 50.18 | 50.18 | 49.93 | 0.01% | 743 |
| Apr 15, 2025 | 50.03 | 50.17 | 50.03 | 50.17 | 49.92 | 0.24% | 1,208 |
| Apr 14, 2025 | 50.29 | 50.29 | 50.05 | 50.05 | 49.80 | 0.44% | 595 |
| Apr 11, 2025 | 49.81 | 49.95 | 49.81 | 49.83 | 49.59 | 0.29% | 7,948 |
| Apr 10, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.44 | -1.34% | 63 |
| Apr 9, 2025 | 49.28 | 50.36 | 48.79 | 50.36 | 50.11 | 2.57% | 2,586 |
| Apr 8, 2025 | 49.62 | 49.62 | 49.10 | 49.10 | 48.86 | -0.74% | 1,732 |
| Apr 7, 2025 | 49.16 | 49.88 | 49.16 | 49.47 | 49.22 | -0.86% | 4,782 |
| Apr 4, 2025 | 50.05 | 50.05 | 49.85 | 49.89 | 49.65 | -1.24% | 8,445 |
| Apr 3, 2025 | 50.56 | 50.56 | 50.52 | 50.52 | 50.27 | -0.93% | 3,204 |
| Apr 2, 2025 | 51.02 | 51.05 | 51.00 | 51.00 | 50.74 | 0.15% | 875 |
| Apr 1, 2025 | 50.85 | 51.00 | 50.85 | 50.92 | 50.66 | 0.03% | 10,829 |
| Mar 31, 2025 | 50.67 | 50.90 | 50.67 | 50.90 | 50.65 | 0.13% | 39,849 |
| Mar 28, 2025 | 50.91 | 50.92 | 50.76 | 50.83 | 50.58 | -0.16% | 7,191 |
| Mar 27, 2025 | 50.94 | 50.99 | 50.91 | 50.91 | 50.66 | -0.20% | 8,610 |
| Mar 26, 2025 | 51.13 | 51.13 | 50.99 | 51.02 | 50.76 | -0.30% | 8,236 |
| Mar 25, 2025 | 51.20 | 51.25 | 51.17 | 51.17 | 50.91 | -0.08% | 14,670 |
| Mar 24, 2025 | 51.14 | 51.21 | 51.13 | 51.21 | 50.96 | 0.27% | 3,636 |
| Mar 21, 2025 | 50.97 | 51.07 | 50.97 | 51.07 | 50.82 | -0.38% | 10,123 |
| Mar 20, 2025 | 51.41 | 51.41 | 51.27 | 51.27 | 50.76 | -0.01% | 2,582 |
| Mar 19, 2025 | 51.12 | 51.27 | 50.98 | 51.27 | 50.77 | 0.50% | 4,561 |
| Mar 18, 2025 | 50.94 | 51.06 | 50.94 | 51.02 | 50.52 | -0.04% | 1,668 |
| Mar 17, 2025 | 50.97 | 51.12 | 50.93 | 51.04 | 50.54 | 0.23% | 3,069 |
| Mar 14, 2025 | 50.96 | 50.96 | 50.82 | 50.92 | 50.42 | 0.27% | 5,201 |
| Mar 13, 2025 | 50.82 | 50.82 | 50.79 | 50.79 | 50.29 | -0.41% | 4,064 |
| Mar 12, 2025 | 50.86 | 51.01 | 50.86 | 51.00 | 50.50 | 0.06% | 9,463 |
| Mar 11, 2025 | 51.04 | 51.04 | 50.94 | 50.97 | 50.47 | -0.26% | 3,119 |
| Mar 10, 2025 | 51.18 | 51.18 | 51.10 | 51.10 | 50.60 | -0.28% | 4,040 |
| Mar 7, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 50.74 | 0.04% | 3,704 |
| Mar 6, 2025 | 51.33 | 51.33 | 51.22 | 51.22 | 50.72 | -0.32% | 2,262 |
| Mar 5, 2025 | 51.39 | 51.39 | 51.26 | 51.39 | 50.88 | 0.06% | 4,877 |
| Mar 4, 2025 | 51.32 | 51.36 | 51.20 | 51.36 | 50.85 | -0.08% | 4,459 |
| Mar 3, 2025 | 51.46 | 51.46 | 51.40 | 51.40 | 50.89 | -0.11% | 1,490 |