Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
66.82
+0.55 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.84 | 66.84 | 66.82 | 66.82 | 66.82 | 0.83% | 683 |
| Dec 4, 2025 | 66.23 | 66.27 | 66.23 | 66.27 | 66.27 | -0.39% | 324 |
| Dec 3, 2025 | 66.35 | 66.53 | 66.32 | 66.53 | 66.53 | 0.23% | 520 |
| Dec 2, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.44% | 278 |
| Dec 1, 2025 | 66.13 | 66.31 | 66.09 | 66.09 | 66.09 | -0.81% | 1,202 |
| Nov 28, 2025 | 66.46 | 66.63 | 66.46 | 66.63 | 66.63 | -0.06% | 704 |
| Nov 26, 2025 | 66.30 | 66.77 | 66.30 | 66.67 | 66.67 | 1.19% | 7,024 |
| Nov 25, 2025 | 65.45 | 65.89 | 65.04 | 65.89 | 65.89 | 0.76% | 1,096 |
| Nov 24, 2025 | 65.14 | 65.40 | 65.07 | 65.40 | 65.40 | 0.85% | 1,081 |
| Nov 21, 2025 | 64.36 | 64.98 | 64.08 | 64.84 | 64.84 | - | 419 |
| Nov 20, 2025 | 66.51 | 66.51 | 64.84 | 64.84 | 64.84 | -1.08% | 831 |
| Nov 19, 2025 | 65.41 | 65.91 | 65.31 | 65.55 | 65.55 | -0.05% | 3,378 |
| Nov 18, 2025 | 65.69 | 65.84 | 65.36 | 65.58 | 65.58 | -0.67% | 6,333 |
| Nov 17, 2025 | 66.40 | 66.51 | 66.03 | 66.03 | 66.03 | -0.92% | 532 |
| Nov 14, 2025 | 65.95 | 66.78 | 65.95 | 66.64 | 66.64 | 0.61% | 2,456 |
| Nov 13, 2025 | 66.24 | 66.24 | 66.23 | 66.24 | 66.24 | -1.79% | 653 |
| Nov 12, 2025 | 67.36 | 67.44 | 67.36 | 67.44 | 67.44 | -0.06% | 347 |
| Nov 11, 2025 | 67.17 | 67.49 | 67.17 | 67.49 | 67.48 | 0.32% | 150 |
| Nov 10, 2025 | 67.04 | 67.27 | 67.04 | 67.27 | 67.27 | 2.31% | 376 |
| Nov 7, 2025 | 65.28 | 65.75 | 65.28 | 65.75 | 65.75 | -0.37% | 711 |
| Nov 6, 2025 | 66.34 | 66.34 | 66.00 | 66.00 | 66.00 | -1.84% | 299 |
| Nov 5, 2025 | 66.76 | 67.24 | 66.76 | 67.24 | 67.24 | 0.82% | 171 |
| Nov 4, 2025 | 66.87 | 66.87 | 66.69 | 66.69 | 66.69 | -2.19% | 199 |
| Nov 3, 2025 | 67.99 | 68.18 | 67.99 | 68.18 | 68.18 | 1.43% | 733 |
| Oct 31, 2025 | 67.26 | 67.29 | 67.22 | 67.22 | 67.22 | 0.31% | 670 |
| Oct 30, 2025 | 67.13 | 67.19 | 67.02 | 67.02 | 67.02 | -0.74% | 1,378 |
| Oct 29, 2025 | 67.80 | 67.80 | 67.37 | 67.52 | 67.52 | 0.95% | 1,368 |
| Oct 28, 2025 | 66.60 | 66.91 | 66.58 | 66.89 | 66.88 | 0.27% | 1,099 |
| Oct 27, 2025 | 66.61 | 66.70 | 66.61 | 66.70 | 66.70 | 1.20% | 292 |
| Oct 24, 2025 | 65.96 | 65.96 | 65.91 | 65.91 | 65.91 | 0.61% | 2,201 |
| Oct 23, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.24% | 163 |
| Oct 22, 2025 | 65.38 | 65.41 | 65.36 | 65.36 | 65.36 | -0.15% | 671 |
| Oct 21, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | -1.05% | 198 |
| Oct 20, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.94% | 307 |
| Oct 17, 2025 | 65.33 | 65.53 | 65.33 | 65.53 | 65.53 | -0.08% | 959 |
| Oct 16, 2025 | 65.69 | 65.72 | 65.46 | 65.58 | 65.58 | 0.53% | 984 |
| Oct 15, 2025 | 65.45 | 65.46 | 65.24 | 65.24 | 65.24 | 2.07% | 1,018 |
| Oct 14, 2025 | 64.23 | 64.23 | 63.92 | 63.92 | 63.92 | -0.69% | 337 |
| Oct 13, 2025 | 64.08 | 64.43 | 64.08 | 64.36 | 64.36 | 3.02% | 975 |
| Oct 10, 2025 | 63.14 | 63.14 | 62.47 | 62.48 | 62.48 | -2.69% | 1,194 |
| Oct 9, 2025 | 64.45 | 64.45 | 64.20 | 64.20 | 64.20 | -0.66% | 565 |
| Oct 8, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.79% | 61 |
| Oct 7, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.70% | 73 |
| Oct 6, 2025 | 64.44 | 64.70 | 64.44 | 64.57 | 64.57 | 0.50% | 540 |
| Oct 3, 2025 | 64.26 | 64.26 | 64.20 | 64.25 | 64.25 | 0.80% | 392 |
| Oct 2, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.44% | 244 |
| Oct 1, 2025 | 63.46 | 63.47 | 63.46 | 63.46 | 63.45 | 1.13% | 888 |
| Sep 30, 2025 | 62.59 | 62.75 | 62.59 | 62.75 | 62.75 | 0.26% | 216 |
| Sep 29, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.55% | 82 |
| Sep 26, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.27% | 366 |