Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
37.52
+0.03 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
37.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.74 | 37.74 | 37.52 | 37.52 | 37.52 | 0.08% | 11,751 |
| Dec 4, 2025 | 37.46 | 37.49 | 37.44 | 37.49 | 37.49 | -0.37% | 18,180 |
| Dec 3, 2025 | 37.58 | 37.67 | 37.58 | 37.63 | 37.63 | 0.41% | 11,729 |
| Dec 2, 2025 | 37.45 | 37.47 | 37.45 | 37.47 | 37.47 | 0.17% | 14,671 |
| Dec 1, 2025 | 37.52 | 37.52 | 37.41 | 37.41 | 37.41 | -0.43% | 18,738 |
| Nov 28, 2025 | 37.57 | 37.59 | 37.57 | 37.57 | 37.57 | 0.35% | 30,407 |
| Nov 26, 2025 | 37.44 | 37.48 | 37.44 | 37.44 | 37.44 | 0.62% | 28,865 |
| Nov 25, 2025 | 36.94 | 37.21 | 36.94 | 37.21 | 37.21 | 1.39% | 45,516 |
| Nov 24, 2025 | 36.73 | 36.73 | 36.70 | 36.70 | 36.70 | 1.43% | 136 |
| Nov 21, 2025 | 35.84 | 36.34 | 35.84 | 36.18 | 36.18 | 0.93% | 26,142 |
| Nov 20, 2025 | 36.07 | 36.16 | 35.85 | 35.85 | 35.85 | -1.04% | 9,791 |
| Nov 19, 2025 | 36.16 | 36.22 | 36.16 | 36.22 | 36.22 | 0.60% | 9,446 |
| Nov 18, 2025 | 35.95 | 36.01 | 35.95 | 36.01 | 36.01 | -0.86% | 304 |
| Nov 17, 2025 | 36.61 | 36.61 | 36.18 | 36.32 | 36.32 | -0.75% | 35,802 |
| Nov 14, 2025 | 36.75 | 36.75 | 36.60 | 36.60 | 36.59 | -0.23% | 59,929 |
| Nov 13, 2025 | 36.87 | 36.87 | 36.66 | 36.68 | 36.68 | -1.67% | 15,675 |
| Nov 12, 2025 | 37.35 | 37.35 | 37.26 | 37.30 | 37.30 | 0.38% | 15,522 |
| Nov 11, 2025 | 37.04 | 37.20 | 37.04 | 37.16 | 37.16 | 0.28% | 9,040 |
| Nov 10, 2025 | 36.97 | 37.10 | 36.81 | 37.06 | 37.06 | 1.41% | 31,985 |
| Nov 7, 2025 | 36.20 | 36.54 | 36.20 | 36.54 | 36.54 | -0.02% | 32,754 |
| Nov 6, 2025 | 36.78 | 36.78 | 36.51 | 36.55 | 36.55 | -1.02% | 19,269 |
| Nov 5, 2025 | 36.83 | 37.01 | 36.83 | 36.93 | 36.93 | 0.33% | 32,898 |
| Nov 4, 2025 | 37.00 | 37.00 | 36.81 | 36.81 | 36.81 | -0.65% | 325 |
| Nov 3, 2025 | 37.05 | 37.07 | 37.03 | 37.05 | 37.05 | 0.02% | 24,199 |
| Oct 31, 2025 | 37.10 | 37.10 | 37.04 | 37.04 | 37.04 | 0.35% | 8,204 |
| Oct 30, 2025 | 37.14 | 37.14 | 36.91 | 36.91 | 36.91 | -0.54% | 41,085 |
| Oct 29, 2025 | 37.34 | 37.34 | 37.11 | 37.11 | 37.11 | 0.10% | 11,503 |
| Oct 28, 2025 | 37.01 | 37.07 | 37.01 | 37.07 | 37.07 | 0.06% | 453 |
| Oct 27, 2025 | 36.97 | 37.06 | 36.90 | 37.05 | 37.05 | 1.17% | 21,814 |
| Oct 24, 2025 | 36.66 | 36.78 | 36.62 | 36.62 | 36.62 | 0.66% | 17,375 |
| Oct 23, 2025 | 36.32 | 36.40 | 36.30 | 36.38 | 36.38 | 0.43% | 83,116 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.23 | 36.23 | 36.23 | -0.43% | 18,833 |
| Oct 21, 2025 | 36.33 | 36.42 | 36.31 | 36.38 | 36.38 | 0.19% | 10,023 |
| Oct 20, 2025 | 36.35 | 36.35 | 36.32 | 36.32 | 36.31 | 0.78% | 26,347 |
| Oct 17, 2025 | 35.95 | 36.04 | 35.95 | 36.04 | 36.04 | 0.63% | 12,041 |
| Oct 16, 2025 | 36.24 | 36.24 | 35.81 | 35.81 | 35.81 | -0.70% | 30,555 |
| Oct 15, 2025 | 36.07 | 36.18 | 36.03 | 36.07 | 36.07 | 0.45% | 26,628 |
| Oct 14, 2025 | 35.75 | 36.08 | 35.75 | 35.90 | 35.90 | -0.06% | 41,535 |
| Oct 13, 2025 | 35.97 | 35.97 | 35.92 | 35.92 | 35.92 | 1.69% | 13,792 |
| Oct 10, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -2.63% | 77 |
| Oct 9, 2025 | 36.30 | 36.30 | 36.18 | 36.28 | 36.28 | -0.32% | 29,608 |
| Oct 8, 2025 | 36.39 | 36.40 | 36.39 | 36.40 | 36.40 | 0.53% | 9,920 |
| Oct 7, 2025 | 36.24 | 36.24 | 36.19 | 36.20 | 36.20 | -0.70% | 42,162 |
| Oct 6, 2025 | 36.51 | 36.51 | 36.40 | 36.46 | 36.46 | 0.28% | 18,283 |
| Oct 3, 2025 | 36.47 | 36.47 | 36.36 | 36.36 | 36.36 | 0.29% | 6,261 |
| Oct 2, 2025 | 36.20 | 36.28 | 36.16 | 36.26 | 36.26 | -0.04% | 18,088 |
| Oct 1, 2025 | 36.00 | 36.27 | 36.00 | 36.27 | 36.27 | 1.09% | 3,136 |
| Sep 30, 2025 | 35.74 | 35.88 | 35.74 | 35.88 | 35.88 | 0.50% | 8,150 |
| Sep 29, 2025 | 35.81 | 35.81 | 35.70 | 35.70 | 35.70 | 0.18% | 31,487 |
| Sep 26, 2025 | 35.63 | 35.64 | 35.63 | 35.64 | 35.64 | 0.43% | 17,753 |