Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
49.67
-0.35 (-0.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 51.48 | 51.48 | 51.10 | 51.10 | 51.10 | 1.01% | 562 |
| Apr 22, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 1.28% | 7 |
| Apr 21, 2025 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | -0.18% | 576 |
| Apr 17, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.75% | 71 |
| Apr 16, 2025 | 49.73 | 49.76 | 49.67 | 49.67 | 49.67 | -0.70% | 1,208 |
| Apr 15, 2025 | 50.04 | 50.13 | 50.02 | 50.02 | 50.02 | 0.94% | 466 |
| Apr 14, 2025 | 49.48 | 49.65 | 49.42 | 49.56 | 49.56 | 0.70% | 970 |
| Apr 11, 2025 | 48.67 | 49.28 | 48.66 | 49.21 | 49.21 | 2.18% | 4,904 |
| Apr 10, 2025 | 48.53 | 48.54 | 48.17 | 48.17 | 48.17 | -2.39% | 1,246 |
| Apr 9, 2025 | 46.07 | 49.34 | 46.07 | 49.34 | 49.34 | 6.99% | 4,146 |
| Apr 8, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.38% | 4 |
| Apr 7, 2025 | 46.79 | 46.79 | 46.16 | 46.30 | 46.30 | -1.42% | 1,672 |
| Apr 4, 2025 | 49.00 | 49.00 | 46.96 | 46.96 | 46.96 | -5.32% | 829 |
| Apr 3, 2025 | 49.92 | 49.92 | 49.60 | 49.60 | 49.60 | -2.05% | 1,244 |
| Apr 2, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.57% | 35 |
| Apr 1, 2025 | 50.28 | 50.35 | 50.28 | 50.35 | 50.35 | 0.50% | 1,451 |
| Mar 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.37% | 7 |
| Mar 28, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.53% | 31 |
| Mar 27, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.09% | 45 |
| Mar 26, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.56% | 4 |
| Mar 25, 2025 | 51.87 | 51.87 | 51.83 | 51.83 | 51.83 | 0.20% | 308 |
| Mar 24, 2025 | 51.75 | 51.76 | 51.72 | 51.73 | 51.73 | 0.80% | 2,810 |
| Mar 21, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.25% | 233 |
| Mar 20, 2025 | 51.13 | 51.19 | 51.13 | 51.19 | 51.19 | 0.12% | 1,305 |
| Mar 19, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.58% | 147 |
| Mar 18, 2025 | 50.88 | 50.88 | 50.83 | 50.83 | 50.83 | -0.57% | 111 |
| Mar 17, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 1.28% | 3 |
| Mar 14, 2025 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | 1.11% | 559 |
| Mar 13, 2025 | 49.90 | 49.92 | 49.90 | 49.92 | 49.92 | -0.91% | 181 |
| Mar 12, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 1.11% | 1 |
| Mar 11, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.45% | 104 |
| Mar 10, 2025 | 49.79 | 49.79 | 49.55 | 49.61 | 49.61 | -2.08% | 1,859 |
| Mar 7, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.25% | 211 |
| Mar 6, 2025 | 50.80 | 50.81 | 50.53 | 50.53 | 50.53 | -1.09% | 759 |
| Mar 5, 2025 | 50.67 | 51.09 | 50.67 | 51.09 | 51.09 | 2.26% | 264 |
| Mar 4, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 1.22% | 86 |
| Mar 3, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.55% | 190 |
| Feb 28, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.52% | 150 |
| Feb 27, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -2.72% | 151 |
| Feb 26, 2025 | 51.28 | 51.29 | 51.28 | 51.29 | 51.29 | 0.36% | 174 |
| Feb 25, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.41% | 134 |
| Feb 24, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.70% | 30 |
| Feb 21, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -0.95% | 29 |
| Feb 20, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.43% | 279 |
| Feb 19, 2025 | 51.90 | 51.95 | 51.90 | 51.95 | 51.95 | 0.08% | 672 |
| Feb 18, 2025 | 51.93 | 51.93 | 51.84 | 51.91 | 51.91 | 0.28% | 930 |
| Feb 14, 2025 | 51.60 | 51.77 | 51.60 | 51.77 | 51.77 | -0.58% | 1,125 |
| Feb 13, 2025 | 51.91 | 52.07 | 51.81 | 52.07 | 52.07 | 0.74% | 5,761 |
| Feb 12, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.03% | 274 |
| Feb 11, 2025 | 51.56 | 51.70 | 51.56 | 51.67 | 51.67 | -0.65% | 1,704 |