Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
85.68
0.00 (0.01%)
Sep 18, 2026, 4:00 PM EDT - Market closed
PEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.14 | 85.69 | 85.14 | 85.69 | 85.68 | 0.01% | 1,678 |
| Sep 17, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 1.67% | 49 |
| Sep 16, 2026 | 83.88 | 84.27 | 83.88 | 84.27 | 84.27 | 0.45% | 938 |
| Sep 15, 2026 | 83.97 | 83.98 | 83.90 | 83.90 | 83.90 | -0.58% | 1,269 |
| Sep 14, 2026 | 84.16 | 84.90 | 84.16 | 84.39 | 84.38 | -3.25% | 2,305 |
| Sep 11, 2026 | 87.19 | 87.38 | 87.19 | 87.22 | 87.22 | 1.41% | 542 |
| Sep 10, 2026 | 86.03 | 86.03 | 86.01 | 86.01 | 86.01 | -2.14% | 368 |
| Sep 9, 2026 | 88.05 | 88.05 | 87.89 | 87.89 | 87.89 | -0.21% | 537 |
| Sep 8, 2026 | 88.37 | 88.55 | 88.08 | 88.08 | 88.08 | 0.46% | 1,574 |
| Sep 4, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 1.71% | 129 |
| Sep 3, 2026 | 85.58 | 86.20 | 85.58 | 86.20 | 86.20 | 0.76% | 380 |
| Sep 2, 2026 | 85.31 | 85.55 | 85.29 | 85.55 | 85.55 | 0.29% | 2,259 |
| Sep 1, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.25% | 67 |
| Aug 31, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.51 | -0.30% | 150 |
| Aug 28, 2026 | 85.56 | 85.80 | 85.56 | 85.78 | 85.77 | -0.67% | 2,250 |
| Aug 27, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.64% | 57 |
| Aug 26, 2026 | 86.05 | 86.05 | 85.81 | 85.81 | 85.81 | -0.25% | 690 |
| Aug 25, 2026 | 85.32 | 86.02 | 85.32 | 86.02 | 86.02 | 1.99% | 658 |
| Aug 24, 2026 | 84.36 | 84.36 | 83.97 | 84.35 | 84.35 | -1.63% | 675 |
| Aug 21, 2026 | 85.86 | 85.86 | 85.75 | 85.75 | 85.75 | 0.55% | 958 |
| Aug 20, 2026 | 85.02 | 85.52 | 85.02 | 85.28 | 85.28 | 1.23% | 3,111 |
| Aug 19, 2026 | 85.14 | 85.14 | 84.25 | 84.25 | 84.25 | 0.62% | 286 |
| Aug 18, 2026 | 83.87 | 83.92 | 83.64 | 83.73 | 83.73 | -3.66% | 1,547 |
| Aug 17, 2026 | 87.27 | 87.49 | 86.91 | 86.91 | 86.91 | 1.21% | 1,404 |
| Aug 14, 2026 | 85.82 | 85.87 | 85.82 | 85.87 | 85.87 | 0.13% | 343 |
| Aug 13, 2026 | 85.40 | 86.09 | 85.40 | 85.76 | 85.76 | 0.88% | 13,233 |
| Aug 12, 2026 | 84.86 | 85.21 | 84.86 | 85.01 | 85.01 | 2.24% | 935 |
| Aug 11, 2026 | 83.25 | 83.25 | 83.15 | 83.15 | 83.15 | 0.78% | 494 |
| Aug 10, 2026 | 82.56 | 82.57 | 82.51 | 82.51 | 82.51 | -0.93% | 1,083 |
| Aug 7, 2026 | 82.98 | 83.28 | 82.94 | 83.28 | 83.28 | 0.44% | 1,489 |
| Aug 6, 2026 | 83.49 | 83.55 | 82.72 | 82.92 | 82.92 | -1.27% | 4,529 |
| Aug 5, 2026 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.11% | 714 |
| Aug 4, 2026 | 83.55 | 84.21 | 83.55 | 84.08 | 84.08 | 2.67% | 900 |
| Aug 3, 2026 | 81.32 | 82.01 | 81.19 | 81.89 | 81.89 | 0.78% | 1,023 |
| Jul 31, 2026 | 80.90 | 81.83 | 80.90 | 81.26 | 81.26 | 1.09% | 956 |
| Jul 30, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.38 | 4.48% | 17 |
| Jul 29, 2026 | 78.14 | 78.14 | 76.91 | 76.94 | 76.94 | -3.03% | 1,981 |
| Jul 28, 2026 | 78.95 | 79.34 | 78.80 | 79.34 | 79.34 | -2.59% | 1,667 |
| Jul 27, 2026 | 81.08 | 81.45 | 81.08 | 81.45 | 81.45 | -0.03% | 611 |
| Jul 24, 2026 | 82.32 | 82.32 | 81.47 | 81.47 | 81.47 | -2.36% | 893 |
| Jul 23, 2026 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | -0.71% | 70 |
| Jul 22, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | -0.80% | 86 |
| Jul 21, 2026 | 84.53 | 84.90 | 84.53 | 84.72 | 84.71 | 3.62% | 2,630 |
| Jul 20, 2026 | 82.19 | 82.47 | 81.75 | 81.75 | 81.75 | -0.06% | 714 |
| Jul 17, 2026 | 81.61 | 81.80 | 81.61 | 81.80 | 81.80 | -0.92% | 541 |
| Jul 16, 2026 | 82.65 | 82.69 | 82.00 | 82.55 | 82.55 | -2.57% | 2,357 |
| Jul 15, 2026 | 84.48 | 84.73 | 83.86 | 84.73 | 84.73 | -0.60% | 2,102 |
| Jul 14, 2026 | 84.98 | 85.24 | 84.75 | 85.24 | 85.24 | 1.58% | 329 |
| Jul 13, 2026 | 85.17 | 85.17 | 83.92 | 83.92 | 83.92 | -4.48% | 775 |
| Jul 10, 2026 | 87.88 | 87.88 | 87.85 | 87.85 | 87.85 | 0.62% | 456 |