Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
52.49
+0.80 (1.54%)
At close: Feb 4, 2025, 2:06 PM
52.46
-0.03 (-0.06%)
After-hours: Feb 4, 2025, 4:10 PM EST
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 52.15 | 52.49 | 52.15 | 52.46 | 52.46 | 1.47% | 788 |
| Feb 3, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.22% | 206 |
| Jan 31, 2025 | 52.14 | 52.17 | 51.81 | 51.81 | 51.81 | -0.55% | 735 |
| Jan 30, 2025 | 52.05 | 52.21 | 52.04 | 52.09 | 52.09 | 0.85% | 3,157 |
| Jan 29, 2025 | 51.52 | 51.67 | 51.52 | 51.66 | 51.66 | 0.33% | 1,577 |
| Jan 28, 2025 | 51.23 | 51.49 | 51.23 | 51.49 | 51.49 | 0.72% | 988 |
| Jan 27, 2025 | 51.39 | 51.41 | 51.12 | 51.12 | 51.12 | -3.12% | 774 |
| Jan 24, 2025 | 52.85 | 52.85 | 52.77 | 52.77 | 52.77 | -0.32% | 306 |
| Jan 23, 2025 | 52.67 | 52.94 | 52.67 | 52.94 | 52.94 | 0.52% | 1,163 |
| Jan 22, 2025 | 52.70 | 52.70 | 52.66 | 52.66 | 52.66 | 0.77% | 263 |
| Jan 21, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.30% | 37 |
| Jan 17, 2025 | 52.27 | 52.27 | 52.10 | 52.10 | 52.10 | 0.39% | 303 |
| Jan 16, 2025 | 52.17 | 52.21 | 51.87 | 51.90 | 51.90 | -0.03% | 6,999 |
| Jan 15, 2025 | 48.35 | 52.60 | 45.90 | 51.92 | 51.92 | 1.85% | 7,409 |
| Jan 14, 2025 | 50.99 | 50.99 | 50.76 | 50.97 | 50.97 | 0.89% | 1,025 |
| Jan 13, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.90% | 297 |
| Jan 10, 2025 | 51.35 | 51.50 | 51.32 | 51.50 | 51.50 | -1.44% | 3,949 |
| Jan 8, 2025 | 52.21 | 52.25 | 52.21 | 52.25 | 52.25 | -0.60% | 1,174 |
| Jan 7, 2025 | 52.93 | 52.93 | 52.57 | 52.57 | 52.57 | -0.96% | 664 |
| Jan 6, 2025 | 53.24 | 53.24 | 53.08 | 53.08 | 53.08 | 1.37% | 813 |
| Jan 3, 2025 | 52.22 | 52.39 | 52.22 | 52.36 | 52.36 | 1.06% | 967 |
| Jan 2, 2025 | 51.89 | 51.97 | 51.82 | 51.82 | 51.82 | 0.69% | 2,451 |
| Dec 31, 2024 | 51.74 | 51.78 | 51.43 | 51.46 | 51.46 | -0.64% | 3,585 |
| Dec 30, 2024 | 51.55 | 51.87 | 51.55 | 51.79 | 51.79 | -0.45% | 5,953 |
| Dec 27, 2024 | 51.89 | 52.03 | 51.89 | 52.02 | 52.02 | -4.86% | 6,770 |
| Dec 26, 2024 | 54.70 | 54.70 | 54.68 | 54.68 | 52.10 | 0.08% | 595 |
| Dec 24, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 52.06 | 0.11% | 43 |
| Dec 23, 2024 | 54.52 | 54.57 | 54.50 | 54.57 | 52.00 | 0.85% | 505 |
| Dec 20, 2024 | 54.19 | 54.19 | 54.11 | 54.11 | 51.56 | 0.15% | 451 |
| Dec 19, 2024 | 54.13 | 54.13 | 54.03 | 54.03 | 51.48 | 0.66% | 390 |
| Dec 18, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 51.15 | -2.64% | 131 |
| Dec 17, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 52.53 | -0.71% | 76 |
| Dec 16, 2024 | 55.51 | 55.63 | 55.51 | 55.53 | 52.91 | 0.04% | 394 |
| Dec 13, 2024 | 55.45 | 55.50 | 55.42 | 55.50 | 52.89 | 0.89% | 3,158 |
| Dec 12, 2024 | 55.22 | 55.22 | 55.01 | 55.01 | 52.42 | -1.04% | 474 |
| Dec 11, 2024 | 55.36 | 55.59 | 55.36 | 55.59 | 52.97 | 1.34% | 707 |
| Dec 10, 2024 | 55.22 | 55.22 | 54.84 | 54.86 | 52.27 | -0.60% | 690 |
| Dec 9, 2024 | 56.10 | 56.10 | 55.19 | 55.19 | 52.59 | -0.11% | 6,081 |
| Dec 6, 2024 | 55.20 | 55.25 | 55.20 | 55.25 | 52.64 | -0.45% | 3,844 |
| Dec 5, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 52.88 | 0.46% | 85 |
| Dec 4, 2024 | 55.23 | 55.24 | 55.23 | 55.24 | 52.64 | 1.30% | 130 |
| Dec 3, 2024 | 53.98 | 54.53 | 53.98 | 54.53 | 51.96 | 0.28% | 288 |
| Dec 2, 2024 | 54.19 | 54.38 | 54.18 | 54.38 | 51.81 | 0.97% | 1,191 |
| Nov 29, 2024 | 53.67 | 53.87 | 53.67 | 53.85 | 51.31 | 0.11% | 758 |
| Nov 27, 2024 | 53.90 | 53.90 | 53.63 | 53.79 | 51.26 | -0.74% | 2,221 |
| Nov 26, 2024 | 54.31 | 54.31 | 54.18 | 54.19 | 51.64 | -0.94% | 3,085 |
| Nov 25, 2024 | 54.68 | 54.71 | 54.68 | 54.71 | 52.13 | 0.54% | 154 |
| Nov 22, 2024 | 54.22 | 54.41 | 54.22 | 54.41 | 51.85 | 1.37% | 245 |
| Nov 21, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 51.15 | 0.01% | 6 |
| Nov 20, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 51.15 | -0.15% | 4 |
| Nov 19, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 51.22 | 1.15% | 228 |
| Nov 18, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 50.64 | 0.83% | 15 |
| Nov 15, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 50.22 | -0.55% | 96 |
| Nov 14, 2024 | 53.22 | 53.24 | 53.00 | 53.00 | 50.50 | -0.12% | 360 |
| Nov 13, 2024 | 53.12 | 53.12 | 52.90 | 53.07 | 50.57 | -0.98% | 5,170 |
| Nov 12, 2024 | 53.69 | 53.69 | 53.50 | 53.59 | 51.07 | -1.02% | 682 |
| Nov 11, 2024 | 54.33 | 54.33 | 54.15 | 54.15 | 51.60 | -0.66% | 299 |
| Nov 8, 2024 | 54.72 | 54.72 | 54.51 | 54.51 | 51.94 | -1.25% | 357 |
| Nov 7, 2024 | 53.90 | 58.16 | 52.86 | 55.19 | 52.59 | 1.10% | 5,154 |
| Nov 6, 2024 | 54.04 | 54.59 | 54.04 | 54.59 | 52.02 | 0.16% | 1,076 |
| Nov 5, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 51.94 | 0.85% | 2 |
| Nov 4, 2024 | 54.36 | 54.39 | 54.05 | 54.05 | 51.50 | 0.04% | 5,074 |
| Nov 1, 2024 | 54.15 | 54.15 | 54.02 | 54.02 | 51.48 | 0.69% | 329 |
| Oct 31, 2024 | 53.51 | 53.65 | 53.51 | 53.65 | 51.13 | -1.21% | 1,514 |
| Oct 30, 2024 | 54.28 | 54.40 | 54.27 | 54.31 | 51.75 | -0.64% | 890 |
| Oct 29, 2024 | 54.54 | 54.83 | 54.54 | 54.66 | 52.09 | 0.19% | 601 |
| Oct 28, 2024 | 54.72 | 54.72 | 54.56 | 54.56 | 51.99 | -0.20% | 301 |
| Oct 25, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 52.09 | -0.17% | 24 |
| Oct 24, 2024 | 54.63 | 54.76 | 54.63 | 54.76 | 52.18 | 0.01% | 119 |
| Oct 23, 2024 | 54.65 | 54.75 | 54.65 | 54.75 | 52.17 | -0.83% | 503 |
| Oct 22, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 52.61 | -0.69% | 115 |
| Oct 21, 2024 | 55.55 | 55.60 | 55.55 | 55.60 | 52.98 | -0.42% | 108 |
| Oct 18, 2024 | 55.87 | 55.87 | 55.83 | 55.83 | 53.20 | -0.21% | 195 |
| Oct 17, 2024 | 56.00 | 56.00 | 55.95 | 55.95 | 53.31 | 0.75% | 1,006 |
| Oct 16, 2024 | 55.49 | 55.57 | 55.49 | 55.53 | 52.91 | 0.40% | 307 |
| Oct 15, 2024 | 55.40 | 55.40 | 55.31 | 55.31 | 52.70 | -0.70% | 1,263 |
| Oct 14, 2024 | 55.70 | 55.71 | 55.68 | 55.70 | 53.07 | 0.45% | 1,084 |
| Oct 11, 2024 | 55.39 | 55.45 | 55.35 | 55.45 | 52.83 | 0.51% | 6,361 |
| Oct 10, 2024 | 54.94 | 55.16 | 54.94 | 55.16 | 52.56 | -0.29% | 1,003 |
| Oct 9, 2024 | 54.99 | 55.37 | 54.99 | 55.32 | 52.71 | 0.52% | 869 |
| Oct 8, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 52.44 | 1.89% | 282 |
| Oct 7, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 51.47 | -0.73% | 10 |
| Oct 4, 2024 | 54.26 | 54.41 | 54.26 | 54.41 | 51.85 | 0.29% | 1,934 |
| Oct 3, 2024 | 54.13 | 54.25 | 54.13 | 54.25 | 51.69 | -0.59% | 1,177 |
| Oct 2, 2024 | 54.42 | 54.57 | 54.30 | 54.57 | 52.00 | -0.14% | 5,924 |
| Oct 1, 2024 | 54.63 | 54.64 | 54.34 | 54.64 | 52.07 | -0.76% | 2,798 |
| Sep 30, 2024 | 55.09 | 55.09 | 54.90 | 55.06 | 52.47 | -2.06% | 316 |
| Sep 27, 2024 | 56.60 | 56.60 | 56.22 | 56.22 | 53.57 | -1.15% | 158 |
| Sep 26, 2024 | 57.03 | 57.03 | 56.87 | 56.88 | 54.20 | 1.48% | 1,522 |
| Sep 25, 2024 | 56.27 | 56.27 | 56.05 | 56.05 | 53.41 | -0.62% | 127 |
| Sep 24, 2024 | 56.07 | 56.39 | 56.07 | 56.39 | 53.74 | 1.46% | 944 |
| Sep 23, 2024 | 55.54 | 55.62 | 55.54 | 55.58 | 52.96 | 0.38% | 1,298 |
| Sep 20, 2024 | 55.25 | 55.43 | 55.25 | 55.37 | 52.76 | 0.13% | 203 |
| Sep 19, 2024 | 55.23 | 55.30 | 55.23 | 55.30 | 52.69 | 1.66% | 254 |
| Sep 18, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 51.83 | -0.04% | 3 |
| Sep 17, 2024 | 54.44 | 54.44 | 54.42 | 54.42 | 51.85 | -0.40% | 111 |
| Sep 16, 2024 | 54.61 | 54.63 | 54.61 | 54.63 | 52.06 | 0.50% | 571 |
| Sep 13, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 51.80 | 0.20% | 2 |
| Sep 12, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 51.70 | 1.27% | 20 |
| Sep 11, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 51.05 | 0.76% | 15 |