Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
22.84
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 20.84 | 20.88 | 20.84 | 20.88 | 20.88 | 0.14% | 200 |
| Apr 14, 2025 | 20.88 | 20.88 | 20.85 | 20.85 | 20.85 | 1.05% | 2,150 |
| Apr 11, 2025 | 20.19 | 20.63 | 20.19 | 20.63 | 20.63 | 2.64% | 8,350 |
| Apr 10, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.03% | 253,296 |
| Apr 9, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 7.34% | 82 |
| Apr 8, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.68% | 1,008 |
| Apr 7, 2025 | 19.59 | 19.59 | 19.24 | 19.24 | 19.24 | -3.96% | 1,008 |
| Apr 4, 2025 | 20.16 | 20.16 | 20.04 | 20.04 | 20.04 | -5.61% | 2,605 |
| Apr 3, 2025 | 21.32 | 21.32 | 21.23 | 21.23 | 21.23 | -1.78% | 2,297 |
| Apr 2, 2025 | 21.59 | 21.61 | 21.59 | 21.61 | 21.61 | -0.22% | 125 |
| Apr 1, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.59% | 2,000 |
| Mar 31, 2025 | 21.46 | 21.53 | 21.46 | 21.53 | 21.53 | -0.91% | 7,842 |
| Mar 28, 2025 | 21.83 | 21.83 | 21.73 | 21.73 | 21.73 | -1.83% | 5,996 |
| Mar 27, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.13 | 0.70% | 1,078 |
| Mar 26, 2025 | 22.04 | 22.09 | 21.98 | 21.98 | 21.98 | -0.25% | 1,131 |
| Mar 25, 2025 | 22.11 | 22.11 | 22.03 | 22.03 | 22.03 | -0.26% | 1,907 |
| Mar 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.56% | - |
| Mar 21, 2025 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | -0.53% | 2,662 |
| Mar 20, 2025 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | -1.00% | 3,429 |
| Mar 19, 2025 | 22.25 | 22.31 | 22.25 | 22.31 | 22.31 | 0.28% | 483 |
| Mar 18, 2025 | 22.26 | 22.26 | 22.21 | 22.24 | 22.24 | -0.80% | 1,803 |
| Mar 17, 2025 | 22.34 | 22.44 | 22.34 | 22.42 | 22.42 | 1.71% | 3,125 |
| Mar 14, 2025 | 21.99 | 22.05 | 21.99 | 22.05 | 22.05 | 1.89% | 731 |
| Mar 13, 2025 | 21.54 | 21.64 | 21.54 | 21.64 | 21.64 | -0.26% | 2,340 |
| Mar 12, 2025 | 21.67 | 21.70 | 21.67 | 21.70 | 21.70 | 0.30% | 1,760 |
| Mar 11, 2025 | 21.57 | 21.63 | 21.57 | 21.63 | 21.63 | 1.11% | 2,750 |
| Mar 10, 2025 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | -2.50% | 1,432 |
| Mar 7, 2025 | 21.88 | 21.94 | 21.88 | 21.94 | 21.94 | 0.21% | 909 |
| Mar 6, 2025 | 22.00 | 22.06 | 21.90 | 21.90 | 21.90 | -0.45% | 1,143 |
| Mar 5, 2025 | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | 2.88% | 2,196 |
| Mar 4, 2025 | 21.26 | 21.38 | 21.26 | 21.38 | 21.38 | 0.99% | 425 |
| Mar 3, 2025 | 21.48 | 21.48 | 21.17 | 21.17 | 21.17 | -0.65% | 2,229 |