Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
25.35
+0.01 (0.02%)
May 13, 2025, 12:32 PM - Market open
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 25.28 | 25.34 | 25.28 | 25.33 | - | -0.06% | 4,102 |
| 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 |
| Apr 15, 2025 | 23.88 | 23.88 | 23.84 | 23.84 | 23.84 | 1.40% | 4,445 |
| Apr 14, 2025 | 23.33 | 23.60 | 23.33 | 23.51 | 23.51 | 1.18% | 6,796 |
| Apr 11, 2025 | 22.94 | 23.24 | 22.94 | 23.24 | 23.24 | 2.14% | 24,465 |
| Apr 10, 2025 | 22.58 | 22.75 | 22.43 | 22.75 | 22.75 | -0.88% | 287,652 |
| Apr 9, 2025 | 21.46 | 22.95 | 21.46 | 22.95 | 22.95 | 7.51% | 6,186 |
| Apr 8, 2025 | 22.07 | 22.07 | 21.35 | 21.35 | 21.35 | -0.46% | 7,912 |
| Apr 7, 2025 | 21.58 | 21.58 | 21.45 | 21.45 | 21.45 | -2.03% | 7,638 |
| Apr 4, 2025 | 22.22 | 22.27 | 21.89 | 21.89 | 21.89 | -6.56% | 18,197 |
| Apr 3, 2025 | 23.59 | 23.59 | 23.43 | 23.43 | 23.43 | -2.02% | 8,456 |
| Apr 2, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | 23.91 | 0.31% | 2,809 |
| Apr 1, 2025 | 23.79 | 23.85 | 23.79 | 23.84 | 23.84 | -0.16% | 7,287 |
| Mar 31, 2025 | 23.71 | 23.88 | 23.69 | 23.88 | 23.88 | -0.93% | 1,244,578 |
| Mar 28, 2025 | 24.18 | 24.18 | 24.10 | 24.10 | 24.10 | -0.79% | 20,754 |
| Mar 27, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | 0.40% | 6,303 |
| Mar 26, 2025 | 24.38 | 24.38 | 24.20 | 24.20 | 24.20 | -1.14% | 6,593 |
| Mar 25, 2025 | 24.46 | 24.49 | 24.43 | 24.48 | 24.48 | 0.47% | 14,174 |
| Mar 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.07% | 45 |
| Mar 21, 2025 | 24.35 | 24.35 | 24.34 | 24.34 | 24.34 | -0.58% | 18,485 |
| Mar 20, 2025 | 24.33 | 24.49 | 24.33 | 24.48 | 24.48 | -0.86% | 13,607 |
| Mar 19, 2025 | 24.59 | 24.70 | 24.59 | 24.70 | 24.70 | 0.45% | 3,894 |
| Mar 18, 2025 | 24.46 | 24.59 | 24.43 | 24.59 | 24.59 | 0.02% | 8,081 |
| Mar 17, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 1.33% | 11,712 |
| Mar 14, 2025 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | 1.71% | 6,378 |
| Mar 13, 2025 | 23.88 | 23.89 | 23.85 | 23.85 | 23.85 | -0.56% | 12,090 |
| Mar 12, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.98 | 0.64% | 12,405 |
| Mar 11, 2025 | 23.88 | 23.88 | 23.74 | 23.83 | 23.83 | -0.41% | 9,651 |
| Mar 10, 2025 | 24.03 | 24.03 | 23.93 | 23.93 | 23.93 | -2.81% | 6,441 |
| Mar 7, 2025 | 24.44 | 24.62 | 24.37 | 24.62 | 24.62 | 1.45% | 7,697 |
| Mar 6, 2025 | 24.50 | 24.50 | 24.27 | 24.27 | 24.27 | -0.90% | 6,373 |
| Mar 5, 2025 | 24.34 | 24.49 | 24.31 | 24.49 | 24.49 | 2.38% | 12,212 |
| Mar 4, 2025 | 23.69 | 24.09 | 23.64 | 23.92 | 23.92 | 0.47% | 8,398 |