Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
70.66
-1.26 (-1.75%)
At close: Jan 30, 2026, 4:00 PM EST
70.66
0.00 (0.00%)
After-hours: Jan 30, 2026, 8:00 PM EST
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 68.14 | 68.14 | 68.01 | 68.01 | 68.01 | -0.44% | 674 |
| Jan 16, 2026 | 68.29 | 68.39 | 68.28 | 68.32 | 68.32 | 0.20% | 1,856 |
| Jan 15, 2026 | 68.28 | 68.28 | 68.18 | 68.18 | 68.18 | 0.90% | 531 |
| Jan 14, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.39% | 137 |
| Jan 13, 2026 | 67.66 | 67.66 | 67.31 | 67.31 | 67.31 | -0.56% | 369 |
| Jan 12, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.40% | 155 |
| Jan 9, 2026 | 67.14 | 67.42 | 67.14 | 67.42 | 67.42 | 0.52% | 335 |
| Jan 8, 2026 | 66.76 | 67.07 | 66.76 | 67.07 | 67.07 | 0.12% | 318 |
| Jan 7, 2026 | 67.14 | 67.14 | 66.99 | 66.99 | 66.99 | -0.76% | 693 |
| Jan 6, 2026 | 67.42 | 67.50 | 67.42 | 67.50 | 67.50 | 1.09% | 286 |
| Jan 5, 2026 | 66.65 | 66.77 | 66.62 | 66.77 | 66.77 | 1.44% | 544 |
| Jan 2, 2026 | 65.64 | 65.82 | 65.64 | 65.82 | 65.82 | 2.40% | 183 |
| Dec 31, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.12% | 463 |
| Dec 30, 2025 | 64.23 | 64.23 | 64.20 | 64.20 | 64.20 | 0.33% | 443 |
| Dec 29, 2025 | 63.80 | 64.00 | 63.80 | 63.99 | 63.99 | 0.33% | 1,792 |
| Dec 26, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.59% | 70 |
| Dec 24, 2025 | 63.59 | 63.59 | 63.40 | 63.40 | 63.40 | 0.25% | 206 |
| Dec 23, 2025 | 62.78 | 63.25 | 62.78 | 63.25 | 63.25 | 0.84% | 1,017 |
| Dec 22, 2025 | 62.88 | 62.88 | 62.72 | 62.72 | 62.72 | 0.49% | 1,582 |
| Dec 19, 2025 | 62.14 | 62.48 | 62.14 | 62.41 | 62.41 | -5.81% | 1,279 |
| Dec 18, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 61.76 | 1.34% | 46 |
| Dec 17, 2025 | 65.70 | 65.70 | 65.38 | 65.38 | 60.94 | -0.96% | 592 |
| Dec 16, 2025 | 66.00 | 66.02 | 66.00 | 66.02 | 61.53 | -0.69% | 616 |
| Dec 15, 2025 | 67.05 | 67.05 | 66.48 | 66.48 | 61.96 | -0.20% | 489 |
| Dec 12, 2025 | 67.48 | 67.48 | 66.61 | 66.61 | 62.09 | -1.34% | 1,049 |
| Dec 11, 2025 | 67.34 | 67.58 | 67.34 | 67.51 | 62.93 | -0.38% | 775 |
| Dec 10, 2025 | 67.47 | 67.77 | 67.47 | 67.77 | 63.17 | 0.87% | 331 |
| Dec 9, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 62.62 | 0.56% | 19 |
| Dec 8, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 62.28 | -0.01% | 62 |
| Dec 5, 2025 | 66.84 | 66.84 | 66.82 | 66.82 | 62.28 | 0.83% | 683 |
| Dec 4, 2025 | 66.23 | 66.27 | 66.23 | 66.27 | 61.77 | -0.39% | 324 |
| Dec 3, 2025 | 66.35 | 66.53 | 66.32 | 66.53 | 62.01 | 0.23% | 520 |
| Dec 2, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 61.87 | 0.44% | 278 |
| Dec 1, 2025 | 66.13 | 66.31 | 66.09 | 66.09 | 61.60 | -0.81% | 1,202 |
| Nov 28, 2025 | 66.46 | 66.63 | 66.46 | 66.63 | 62.10 | -0.06% | 704 |
| Nov 26, 2025 | 66.30 | 66.77 | 66.30 | 66.67 | 62.14 | 1.19% | 7,024 |
| Nov 25, 2025 | 65.45 | 65.89 | 65.04 | 65.89 | 61.41 | 0.76% | 1,096 |
| Nov 24, 2025 | 65.14 | 65.40 | 65.07 | 65.40 | 60.95 | 0.85% | 1,081 |
| Nov 21, 2025 | 64.36 | 64.98 | 64.08 | 64.84 | 60.44 | - | 419 |
| Nov 20, 2025 | 66.51 | 66.51 | 64.84 | 64.84 | 60.44 | -1.08% | 831 |
| Nov 19, 2025 | 65.41 | 65.91 | 65.31 | 65.55 | 61.09 | -0.05% | 3,378 |
| Nov 18, 2025 | 65.69 | 65.84 | 65.36 | 65.58 | 61.13 | -0.67% | 6,333 |