Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
26.73
+0.16 (0.60%)
Jun 27, 2025, 4:00 PM - Market closed
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.81 | 26.81 | 26.65 | 26.73 | 26.73 | 0.61% | 6,099 |
| Jun 26, 2025 | 26.48 | 26.58 | 26.48 | 26.57 | 26.57 | 1.12% | 25,556 |
| Jun 25, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | -0.56% | 10,063 |
| Jun 24, 2025 | 26.36 | 26.42 | 26.36 | 26.42 | 26.42 | 1.32% | 5,915 |
| Jun 23, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.08 | 0.66% | 11,282 |
| Jun 20, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.91 | -0.80% | 10,658 |
| Jun 18, 2025 | 26.22 | 26.22 | 26.09 | 26.11 | 26.11 | 0.16% | 4,709 |
| Jun 17, 2025 | 26.13 | 26.13 | 26.07 | 26.07 | 26.07 | -1.40% | 723 |
| Jun 16, 2025 | 26.63 | 26.63 | 26.44 | 26.44 | 26.44 | 0.60% | 4,975 |
| Jun 13, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.15% | 17 |
| Jun 12, 2025 | 26.56 | 26.59 | 26.55 | 26.59 | 26.59 | 0.72% | 11,513 |
| Jun 11, 2025 | 26.47 | 26.47 | 26.40 | 26.40 | 26.40 | -0.30% | 7,568 |
| Jun 10, 2025 | 26.46 | 26.48 | 26.46 | 26.48 | 26.48 | - | 35,343 |
| Jun 9, 2025 | 26.45 | 26.51 | 26.43 | 26.48 | 26.48 | 0.08% | 12,621 |
| Jun 6, 2025 | 26.43 | 26.46 | 26.42 | 26.46 | 26.46 | 0.81% | 2,690 |
| Jun 5, 2025 | 26.35 | 26.35 | 26.25 | 26.25 | 26.25 | -0.23% | 9,166 |
| Jun 4, 2025 | 26.32 | 26.34 | 26.29 | 26.31 | 26.31 | 0.37% | 14,607 |
| Jun 3, 2025 | 26.19 | 26.24 | 26.17 | 26.21 | 26.21 | -0.85% | 11,286 |
| Jun 2, 2025 | 26.27 | 26.44 | 26.27 | 26.44 | 26.44 | 1.14% | 10,015 |
| May 30, 2025 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | 0.13% | 9,727 |
| May 29, 2025 | 26.01 | 26.11 | 26.01 | 26.11 | 26.11 | 0.42% | 11,053 |
| May 28, 2025 | 25.98 | 26.06 | 25.98 | 26.00 | 26.00 | -1.27% | 43,092 |
| May 27, 2025 | 26.28 | 26.33 | 26.28 | 26.33 | 26.33 | 1.50% | 15,908 |
| May 23, 2025 | 25.79 | 25.94 | 25.79 | 25.94 | 25.94 | 0.24% | 1,038 |
| May 22, 2025 | 25.87 | 25.96 | 25.80 | 25.88 | 25.88 | 0.14% | 23,027 |
| May 21, 2025 | 26.05 | 26.05 | 25.83 | 25.85 | 25.85 | -0.53% | 3,638 |
| May 20, 2025 | 25.92 | 25.98 | 25.92 | 25.98 | 25.98 | 0.81% | 5,797 |
| May 19, 2025 | 25.69 | 25.78 | 25.69 | 25.78 | 25.78 | 0.88% | 5,380 |
| May 16, 2025 | 25.46 | 25.55 | 25.46 | 25.55 | 25.55 | 0.15% | 13,549 |
| May 15, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 0.84% | 4,110 |
| May 14, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -0.24% | 2,120 |
| May 13, 2025 | 25.28 | 25.40 | 25.28 | 25.36 | 25.36 | 0.06% | 6,350 |
| May 12, 2025 | 25.25 | 25.34 | 25.23 | 25.34 | 25.34 | 0.11% | 2,336 |
| May 9, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | 0.60% | 6,964 |
| May 8, 2025 | 25.26 | 25.26 | 25.16 | 25.16 | 25.16 | -0.31% | 6,026 |
| May 7, 2025 | 25.30 | 25.30 | 25.20 | 25.24 | 25.24 | -0.48% | 2,561 |
| May 6, 2025 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | 0.19% | 7,332 |
| May 5, 2025 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | 0.17% | 6,473 |
| May 2, 2025 | 25.35 | 25.35 | 25.27 | 25.27 | 25.27 | 1.39% | 3,074 |
| May 1, 2025 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -0.44% | 18,182 |
| Apr 30, 2025 | 24.92 | 25.03 | 24.92 | 25.03 | 25.03 | 0.01% | 11,731 |
| Apr 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.26% | 63 |
| Apr 28, 2025 | 24.89 | 24.97 | 24.89 | 24.97 | 24.97 | 0.60% | 9,521 |
| Apr 25, 2025 | 24.65 | 24.82 | 24.65 | 24.82 | 24.82 | 0.52% | 3,653 |
| Apr 24, 2025 | 24.58 | 24.69 | 24.58 | 24.69 | 24.69 | 0.73% | 12,000 |
| Apr 23, 2025 | 24.52 | 24.58 | 24.41 | 24.51 | 24.51 | 0.52% | 8,512 |
| Apr 22, 2025 | 24.39 | 24.43 | 24.38 | 24.38 | 24.38 | 2.23% | 5,358 |
| Apr 21, 2025 | 23.82 | 23.85 | 23.82 | 23.85 | 23.85 | -0.58% | 13,471 |
| Apr 17, 2025 | 23.93 | 24.00 | 23.93 | 23.99 | 23.99 | 1.07% | 3,623 |
| Apr 16, 2025 | 23.93 | 23.93 | 23.74 | 23.74 | 23.74 | -0.42% | 2,595 |