Skip to main content
Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
27.00
+0.28 (1.05%)
Dec 4, 2024, 12:50 PM EST - Market open

PFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202426.6726.7426.6726.7126.71-0.09%30,762
Dec 2, 202426.7526.7626.7426.7426.740.12%23,179
Nov 29, 202426.7426.8026.7126.7126.710.37%10,825
Nov 27, 202426.7326.7326.6126.6126.61-0.21%19,877
Nov 26, 202426.5926.6626.5926.6626.66-0.02%27,976
Nov 25, 202426.6826.7426.6726.6726.670.82%18,803
Nov 22, 202426.3326.4826.3326.4526.451.28%35,812
Nov 21, 202426.0326.1225.9926.1226.121.54%38,068
Nov 20, 202425.5725.7225.5225.7225.720.42%32,410
Nov 19, 202425.3325.6125.3325.6125.611.02%39,984
Nov 18, 202425.2525.4025.2525.3625.360.33%31,460
Nov 15, 202425.4125.4125.2725.2725.27-1.35%9,614
Nov 14, 202425.9525.9525.6225.6225.62-1.07%56,465
Nov 13, 202426.1526.1525.9025.9025.90-0.31%37,321
Nov 12, 202426.0726.0725.9425.9825.98-1.00%13,763
Nov 11, 202426.2026.2826.1926.2426.240.76%17,678
Nov 8, 202425.9926.0425.9926.0426.040.20%21,018
Nov 7, 202425.9926.0725.9925.9925.990.74%27,525
Nov 6, 202425.6525.8125.5225.8025.802.38%12,258
Nov 5, 202425.0025.2025.0025.2025.201.29%21,408
Nov 4, 202424.9924.9924.8824.8824.88-0.18%13,172
Nov 1, 202424.9125.0524.9124.9224.920.38%35,096
Oct 31, 202425.0925.0924.8324.8324.83-1.51%21,631
Oct 30, 202425.2125.3525.2025.2125.21-0.38%28,059
Oct 29, 202425.3225.3425.2825.3125.310.16%23,261
Oct 28, 202425.3425.3425.2625.2625.260.67%13,631
Oct 25, 202425.1925.3825.1025.1025.100.18%14,099
Oct 24, 202425.2425.2425.0525.0525.05-0.32%36,474
Oct 23, 202425.1725.1825.0425.1325.13-0.79%14,849
Oct 22, 202425.3025.3725.2725.3325.33-0.41%35,463
Oct 21, 202425.5025.5025.4425.4425.44-0.63%30,061
Oct 18, 202425.5725.6025.5725.6025.600.44%16,978
Oct 17, 202425.5125.5725.4825.4825.480.01%28,272
Oct 16, 202425.4625.4825.4325.4825.480.35%15,974
Oct 15, 202425.6225.7025.3925.3925.39-1.05%6,091
Oct 14, 202425.5125.6625.5125.6625.660.90%33,740
Oct 11, 202425.2725.4325.2725.4325.431.56%9,699
Oct 10, 202424.9425.1024.9425.0425.04-0.52%26,234
Oct 9, 202425.0525.2025.0525.1725.170.52%25,581
Oct 8, 202424.9625.0824.9625.0425.040.76%13,470
Oct 7, 202424.9424.9624.7824.8524.85-0.83%19,456
Oct 4, 202425.0125.0624.9325.0625.060.84%20,052
Oct 3, 202424.8324.8524.7724.8524.85-0.47%23,888
Oct 2, 202424.9624.9724.9124.9724.970.31%15,568
Oct 1, 202424.8424.9324.8324.8924.89-1.11%24,190
Sep 30, 202425.0725.1725.0725.1725.170.12%36,599
Sep 27, 202425.2725.2725.1425.1425.14-0.08%25,065
Sep 26, 202425.1825.1825.0425.1625.161.04%12,495
Sep 25, 202424.9925.0024.9024.9024.90-0.50%21,845
Sep 24, 202425.1625.1625.0025.0325.030.11%31,209
Sep 23, 202425.1025.1225.0025.0025.00-0.12%14,625
Sep 20, 202425.0425.0424.9025.0325.03-0.04%3,498
Sep 19, 202425.0125.0725.0125.0425.042.08%4,665
Sep 18, 202424.6024.6024.5124.5324.53-0.28%12,121
Sep 17, 202424.6424.7224.5624.6024.600.45%22,232
Sep 16, 202424.4424.5224.3824.4924.490.53%26,020
Sep 13, 202424.4024.4024.3424.3624.360.66%28,230
Sep 12, 202423.9024.2023.9024.2024.201.00%41,606
Sep 11, 202423.3523.9623.3523.9623.961.27%9,761
Sep 10, 202423.5723.6623.4123.6623.660.25%14,799
Sep 9, 202423.5223.6623.5223.6023.600.95%16,485
Sep 6, 202423.7723.7723.3723.3823.38-1.53%31,293
Sep 5, 202423.8323.8823.7123.7423.74-0.38%20,025
Sep 4, 202423.8823.9723.8123.8323.83-0.58%30,877
Sep 3, 202424.4224.4623.9723.9723.97-2.68%36,543
Aug 30, 202424.4724.6324.3724.6324.630.53%11,125
Aug 29, 202424.6724.7424.5024.5024.500.25%18,890
Aug 28, 202424.5424.5424.4324.4424.44-0.61%39,241
Aug 27, 202424.5224.5924.5224.5924.590.09%7,525
Aug 26, 202424.7224.7224.5724.5724.57-0.21%12,439
Aug 23, 202424.4724.6224.4724.6224.621.59%37,552
Aug 22, 202424.4224.4224.2424.2424.24-0.92%34,730
Aug 21, 202424.4024.4624.3424.4624.460.74%34,073
Aug 20, 202424.2624.2824.2124.2824.28-0.82%16,619
Aug 19, 202424.2924.4824.2524.4824.480.99%22,604
Aug 16, 202424.1524.2524.1524.2424.24-0.04%10,116
Aug 15, 202424.1224.2924.1224.2524.251.98%9,823
Aug 14, 202423.7323.8423.7323.7823.78-0.08%26,470
Aug 13, 202423.5123.8023.5123.8023.801.88%12,798
Aug 12, 202423.3323.3623.3323.3623.36-0.59%217
Aug 9, 202423.5623.5623.4023.5023.500.09%22,411
Aug 8, 202423.2323.4823.2323.4823.482.62%15,116
Aug 7, 202423.4123.4422.8822.8822.88-0.84%15,585
Aug 6, 202423.1423.3123.0723.0723.071.78%60,638
Aug 5, 202422.3522.8322.2922.6722.67-2.70%109,958
Aug 2, 202423.4423.4423.0423.3023.30-3.00%30,708
Aug 1, 202424.3224.3224.0224.0224.02-1.27%17,388
Jul 31, 202424.4324.5524.3324.3324.331.42%15,373
Jul 30, 202424.1524.1523.8723.9923.990.08%37,298
Jul 29, 202424.0824.1023.9623.9723.97-0.04%30,766
Jul 26, 202424.0224.0623.9523.9823.980.17%17,547
Jul 25, 202424.1124.2723.9323.9423.940.01%33,954
Jul 24, 202424.4324.4323.9423.9423.94-2.49%18,429
Jul 23, 202424.7524.7524.5524.5524.550.14%10,350
Jul 22, 202424.3024.5224.2824.5224.521.55%12,040
Jul 19, 202424.1924.2324.0724.1424.14-0.25%34,041
Jul 18, 202424.5024.5024.1924.2024.20-1.14%27,913
Jul 17, 202424.9024.9024.4824.4824.48-2.49%25,579
Jul 16, 202424.9425.1224.9425.1125.111.63%8,154
Jul 15, 202424.8124.8724.7024.7024.70-0.23%25,644