Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
71.03
+0.95 (1.36%)
At close: Apr 1, 2026, 4:00 PM EDT
71.03
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 71.15 | 71.15 | 71.03 | 71.03 | 71.03 | 1.36% | 196 |
| Mar 31, 2026 | 67.79 | 70.08 | 67.79 | 70.08 | 70.08 | 4.10% | 663 |
| Mar 30, 2026 | 68.04 | 68.04 | 67.32 | 67.32 | 67.32 | -1.27% | 349 |
| Mar 27, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.59% | 26 |
| Mar 26, 2026 | 69.73 | 69.73 | 68.60 | 68.60 | 68.60 | -3.22% | 855 |
| Mar 25, 2026 | 71.00 | 71.18 | 70.88 | 70.88 | 70.87 | 1.41% | 517 |
| Mar 24, 2026 | 69.80 | 70.16 | 69.68 | 69.89 | 69.89 | -2.06% | 618 |
| Mar 23, 2026 | 71.66 | 71.66 | 71.01 | 71.36 | 71.36 | 3.57% | 373 |
| Mar 20, 2026 | 69.73 | 69.73 | 68.89 | 68.89 | 68.89 | -3.40% | 1,121 |
| Mar 19, 2026 | 70.42 | 71.32 | 70.24 | 71.32 | 71.32 | 0.69% | 450 |
| Mar 18, 2026 | 71.59 | 71.59 | 70.83 | 70.83 | 70.83 | -1.33% | 123 |
| Mar 17, 2026 | 72.02 | 72.02 | 71.78 | 71.78 | 71.78 | 1.23% | 378 |
| Mar 16, 2026 | 70.51 | 70.91 | 70.51 | 70.91 | 70.91 | 2.77% | 1,664 |
| Mar 13, 2026 | 70.30 | 70.55 | 69.00 | 69.00 | 69.00 | -0.31% | 1,804 |
| Mar 12, 2026 | 70.62 | 70.62 | 69.22 | 69.22 | 69.22 | -3.85% | 895 |
| Mar 11, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.98 | 0.27% | 66 |
| Mar 10, 2026 | 71.80 | 72.13 | 71.79 | 71.79 | 71.79 | -0.04% | 212 |
| Mar 9, 2026 | 69.35 | 71.84 | 69.35 | 71.82 | 71.82 | 2.16% | 1,445 |
| Mar 6, 2026 | 69.93 | 70.30 | 69.85 | 70.30 | 70.30 | -1.71% | 1,179 |
| Mar 5, 2026 | 72.11 | 72.11 | 70.62 | 71.52 | 71.52 | -2.45% | 1,143 |
| Mar 4, 2026 | 73.02 | 73.50 | 73.02 | 73.32 | 73.32 | 0.99% | 2,565 |
| Mar 3, 2026 | 71.83 | 72.60 | 71.83 | 72.60 | 72.60 | -4.67% | 1,158 |
| Mar 2, 2026 | 75.34 | 76.46 | 75.34 | 76.15 | 76.15 | -2.02% | 1,647 |
| Feb 27, 2026 | 77.14 | 77.72 | 77.10 | 77.72 | 77.72 | -0.63% | 2,550 |
| Feb 26, 2026 | 78.96 | 78.96 | 77.53 | 78.22 | 78.22 | -0.60% | 1,542 |
| Feb 25, 2026 | 78.80 | 78.80 | 78.69 | 78.69 | 78.69 | 1.36% | 595 |
| Feb 24, 2026 | 76.92 | 77.80 | 76.92 | 77.63 | 77.63 | 2.08% | 759 |
| Feb 23, 2026 | 76.44 | 76.44 | 76.05 | 76.05 | 76.05 | -1.32% | 256 |
| Feb 20, 2026 | 75.84 | 77.11 | 75.84 | 77.07 | 77.07 | 2.58% | 3,615 |
| Feb 19, 2026 | 74.66 | 75.13 | 74.66 | 75.13 | 75.13 | -0.60% | 730 |
| Feb 18, 2026 | 75.39 | 76.08 | 75.39 | 75.59 | 75.59 | 0.62% | 614 |
| Feb 17, 2026 | 74.51 | 75.38 | 74.51 | 75.12 | 75.12 | -0.51% | 3,577 |
| Feb 13, 2026 | 74.45 | 75.50 | 74.45 | 75.50 | 75.50 | 0.29% | 3,712 |
| Feb 12, 2026 | 76.37 | 76.37 | 75.26 | 75.29 | 75.29 | -0.54% | 2,625 |
| Feb 11, 2026 | 74.85 | 75.70 | 74.83 | 75.70 | 75.70 | 1.94% | 2,530 |
| Feb 10, 2026 | 74.31 | 74.32 | 74.24 | 74.25 | 74.25 | 0.40% | 1,212 |
| Feb 9, 2026 | 73.90 | 73.95 | 73.90 | 73.95 | 73.95 | 0.88% | 392 |
| Feb 6, 2026 | 72.28 | 73.31 | 72.28 | 73.31 | 73.31 | 2.76% | 319 |
| Feb 5, 2026 | 71.36 | 71.68 | 71.06 | 71.34 | 71.34 | -0.49% | 1,110 |
| Feb 4, 2026 | 73.13 | 73.13 | 71.70 | 71.70 | 71.69 | -0.88% | 446 |
| Feb 3, 2026 | 72.95 | 72.98 | 71.78 | 72.33 | 72.33 | 1.15% | 946 |
| Feb 2, 2026 | 71.07 | 71.63 | 71.07 | 71.51 | 71.51 | 1.20% | 4,835 |
| Jan 30, 2026 | 71.60 | 71.60 | 70.48 | 70.66 | 70.66 | -1.75% | 1,246 |
| Jan 29, 2026 | 71.68 | 71.92 | 71.68 | 71.92 | 71.92 | -0.78% | 807 |
| Jan 28, 2026 | 72.16 | 72.48 | 72.16 | 72.48 | 72.48 | 0.53% | 6,671 |
| Jan 27, 2026 | 71.49 | 72.10 | 71.49 | 72.10 | 72.10 | 2.38% | 1,851 |
| Jan 26, 2026 | 70.47 | 70.55 | 70.42 | 70.42 | 70.42 | -0.02% | 568 |
| Jan 23, 2026 | 69.93 | 70.45 | 69.93 | 70.44 | 70.44 | 0.62% | 509 |
| Jan 22, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 1.09% | 612 |
| Jan 21, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.82% | 22 |