Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
24.58
-0.04 (-0.18%)
Jun 27, 2025, 4:00 PM - Market closed
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | -0.17% | 3,993 |
| Jun 26, 2025 | 24.65 | 24.65 | 24.62 | 24.62 | 24.62 | 0.43% | 4,005 |
| Jun 25, 2025 | 24.53 | 24.53 | 24.51 | 24.51 | 24.51 | -0.22% | 2,379 |
| Jun 24, 2025 | 24.49 | 24.59 | 24.49 | 24.57 | 24.57 | 2.52% | 1,594 |
| Jun 23, 2025 | 23.83 | 23.97 | 23.83 | 23.97 | 23.97 | 0.21% | 3,070 |
| Jun 20, 2025 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | -0.19% | 4,410 |
| Jun 18, 2025 | 23.99 | 24.02 | 23.96 | 23.96 | 23.96 | -0.31% | 647 |
| Jun 17, 2025 | 24.03 | 24.07 | 24.03 | 24.04 | 24.04 | -0.70% | 691 |
| Jun 16, 2025 | 24.29 | 24.29 | 24.20 | 24.20 | 24.20 | 0.99% | 502 |
| Jun 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.20% | 45 |
| Jun 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% | 1,569 |
| Jun 11, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | 24.19 | 0.34% | 1,416 |
| Jun 10, 2025 | 24.05 | 24.11 | 24.05 | 24.11 | 24.11 | 0.57% | 12,006 |
| Jun 9, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.97 | 0.92% | 2,952 |
| Jun 6, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.30% | 912 |
| Jun 5, 2025 | 23.76 | 23.76 | 23.68 | 23.68 | 23.68 | 0.40% | 2,198 |
| Jun 4, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | 1.47% | 3,254 |
| Jun 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.38% | 742 |
| Jun 2, 2025 | 23.11 | 23.16 | 23.11 | 23.16 | 23.16 | 0.79% | 742 |
| May 30, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | -0.98% | 3,409 |
| May 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.32% | 1,049 |
| May 28, 2025 | 23.11 | 23.19 | 23.11 | 23.13 | 23.13 | -0.46% | 12,198 |
| May 27, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | 0.18% | 2,578 |
| May 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.46% | 45 |
| May 22, 2025 | 23.11 | 23.11 | 23.09 | 23.09 | 23.09 | -0.41% | 3,589 |
| May 21, 2025 | 23.32 | 23.32 | 23.19 | 23.19 | 23.19 | 0.09% | 1,245 |
| May 20, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.16 | -0.14% | 2,016 |
| May 19, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.20 | 0.68% | 1,288 |
| May 16, 2025 | 22.98 | 23.04 | 22.98 | 23.04 | 23.04 | -0.09% | 2,095 |
| May 15, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.20% | 22 |
| May 14, 2025 | 23.09 | 23.09 | 23.01 | 23.02 | 23.02 | 0.26% | 1,056 |
| May 13, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.49% | 562 |
| May 12, 2025 | 22.81 | 22.84 | 22.81 | 22.84 | 22.84 | 1.48% | 562 |
| May 9, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.87% | 2 |
| May 8, 2025 | 22.41 | 22.41 | 22.31 | 22.31 | 22.31 | -0.45% | 1,432 |
| May 7, 2025 | 22.43 | 22.43 | 22.41 | 22.41 | 22.41 | -1.18% | 611 |
| May 6, 2025 | 22.75 | 22.75 | 22.68 | 22.68 | 22.68 | -0.47% | 1,656 |
| May 5, 2025 | 22.86 | 22.86 | 22.79 | 22.79 | 22.79 | 1.28% | 1,041 |
| May 2, 2025 | 22.52 | 22.52 | 22.50 | 22.50 | 22.50 | 2.86% | 1,132 |
| May 1, 2025 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | -0.13% | 4,530 |
| Apr 30, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.61% | 199 |
| Apr 29, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.44% | 49 |
| Apr 28, 2025 | 21.63 | 21.68 | 21.63 | 21.68 | 21.68 | 0.39% | 2,257 |
| Apr 25, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.25% | 1,300 |
| Apr 24, 2025 | 21.55 | 21.65 | 21.55 | 21.65 | 21.65 | 1.29% | 1,300 |
| Apr 23, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.17% | 52 |
| Apr 22, 2025 | 21.14 | 21.14 | 21.12 | 21.12 | 21.12 | 1.55% | 1,119 |
| Apr 21, 2025 | 20.76 | 20.80 | 20.76 | 20.80 | 20.80 | 0.19% | 3,011 |
| Apr 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.34% | 48 |
| Apr 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.89% | 102 |