Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
22.70
-0.31 (-1.35%)
Mar 27, 2025, 4:00 PM EST - Market closed
PFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.27 | 22.29 | 22.17 | 22.17 | 22.17 | -2.32% | 35,707 |
| Mar 27, 2025 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -1.35% | 9,573 |
| Mar 26, 2025 | 23.20 | 23.20 | 22.94 | 23.01 | 23.01 | -1.86% | 12,406 |
| Mar 25, 2025 | 23.42 | 23.50 | 23.41 | 23.45 | 23.45 | -0.15% | 21,998 |
| Mar 24, 2025 | 22.88 | 23.48 | 22.88 | 23.48 | 23.48 | 2.71% | 1,161 |
| Mar 21, 2025 | 22.72 | 22.86 | 22.68 | 22.86 | 22.86 | 0.27% | 30,790 |
| Mar 20, 2025 | 22.88 | 22.95 | 22.79 | 22.80 | 22.80 | -0.22% | 20,512 |
| Mar 19, 2025 | 22.54 | 22.85 | 22.54 | 22.85 | 22.85 | 1.78% | 7,628 |
| Mar 18, 2025 | 22.33 | 22.49 | 22.33 | 22.45 | 22.45 | -1.70% | 14,989 |
| Mar 17, 2025 | 22.61 | 22.84 | 22.61 | 22.84 | 22.84 | 1.50% | 21,820 |
| Mar 14, 2025 | 22.43 | 22.50 | 22.42 | 22.50 | 22.50 | 2.75% | 9,783 |
| Mar 13, 2025 | 22.08 | 22.09 | 21.90 | 21.90 | 21.90 | -2.25% | 20,285 |
| Mar 12, 2025 | 22.59 | 22.59 | 22.37 | 22.40 | 22.40 | 0.86% | 21,582 |
| Mar 11, 2025 | 22.09 | 22.46 | 21.99 | 22.21 | 22.21 | 0.81% | 16,168 |
| Mar 10, 2025 | 22.51 | 22.53 | 22.03 | 22.03 | 22.03 | -4.08% | 11,118 |
| Mar 7, 2025 | 22.82 | 22.97 | 22.64 | 22.97 | 22.97 | 0.25% | 10,334 |
| Mar 6, 2025 | 23.39 | 23.45 | 22.91 | 22.91 | 22.91 | -3.35% | 22,129 |
| Mar 5, 2025 | 23.46 | 23.71 | 23.33 | 23.71 | 23.71 | 1.13% | 22,128 |
| Mar 4, 2025 | 23.34 | 23.68 | 23.13 | 23.44 | 23.44 | -0.85% | 12,527 |
| Mar 3, 2025 | 24.16 | 24.18 | 23.61 | 23.64 | 23.64 | -2.12% | 16,423 |
| Feb 28, 2025 | 23.81 | 24.15 | 23.81 | 24.15 | 24.15 | 1.02% | 14,286 |
| Feb 27, 2025 | 24.49 | 24.49 | 23.91 | 23.91 | 23.91 | -2.49% | 19,765 |
| Feb 26, 2025 | 24.77 | 24.77 | 24.46 | 24.52 | 24.52 | - | 20,190 |
| Feb 25, 2025 | 24.36 | 24.52 | 24.36 | 24.52 | 24.52 | -1.04% | 30,047 |
| Feb 24, 2025 | 25.15 | 25.15 | 24.76 | 24.78 | 24.78 | -1.24% | 17,797 |
| Feb 21, 2025 | 25.56 | 25.57 | 25.09 | 25.09 | 25.09 | -3.24% | 41,818 |
| Feb 20, 2025 | 25.75 | 25.93 | 25.70 | 25.93 | 25.93 | -1.91% | 11,383 |
| Feb 19, 2025 | 26.39 | 26.44 | 26.39 | 26.43 | 26.43 | -0.34% | 4,434 |
| Feb 18, 2025 | 26.43 | 26.52 | 26.39 | 26.52 | 26.52 | 0.65% | 28,217 |
| Feb 14, 2025 | 26.41 | 26.41 | 26.30 | 26.35 | 26.35 | -0.14% | 7,360 |
| Feb 13, 2025 | 26.29 | 26.39 | 26.22 | 26.39 | 26.39 | 0.96% | 14,830 |
| Feb 12, 2025 | 26.03 | 26.14 | 25.95 | 26.14 | 26.14 | -0.26% | 12,080 |
| Feb 11, 2025 | 26.40 | 26.40 | 26.15 | 26.21 | 26.21 | -1.41% | 13,293 |
| Feb 10, 2025 | 26.50 | 26.58 | 26.50 | 26.58 | 26.58 | 0.63% | 7,365 |
| Feb 7, 2025 | 26.56 | 26.56 | 26.41 | 26.41 | 26.41 | -0.82% | 7,458 |
| Feb 6, 2025 | 26.72 | 26.72 | 26.58 | 26.63 | 26.63 | -0.08% | 24,286 |
| Feb 5, 2025 | 26.54 | 26.65 | 26.50 | 26.65 | 26.65 | 0.66% | 8,151 |
| Feb 4, 2025 | 26.53 | 26.55 | 26.48 | 26.48 | 26.48 | 0.47% | 14,031 |
| Feb 3, 2025 | 26.30 | 26.49 | 26.30 | 26.36 | 26.36 | -0.81% | 12,656 |
| Jan 31, 2025 | 26.85 | 26.89 | 26.57 | 26.57 | 26.57 | -0.50% | 12,329 |
| Jan 30, 2025 | 26.72 | 26.72 | 26.71 | 26.71 | 26.71 | 1.26% | 15,286 |
| Jan 29, 2025 | 26.47 | 26.47 | 26.36 | 26.37 | 26.37 | -0.16% | 13,314 |
| Jan 28, 2025 | 26.20 | 26.42 | 26.20 | 26.42 | 26.42 | 1.52% | 16,958 |
| Jan 27, 2025 | 26.02 | 26.20 | 25.87 | 26.02 | 26.02 | -2.28% | 53,604 |
| Jan 24, 2025 | 26.69 | 26.69 | 26.63 | 26.63 | 26.63 | -0.05% | 11,177 |
| Jan 23, 2025 | 26.40 | 26.64 | 26.30 | 26.64 | 26.64 | 0.72% | 27,600 |
| Jan 22, 2025 | 26.49 | 26.53 | 26.45 | 26.45 | 26.45 | 0.38% | 33,987 |
| Jan 21, 2025 | 26.21 | 26.35 | 26.21 | 26.35 | 26.35 | 1.54% | 622 |
| Jan 17, 2025 | 25.94 | 25.95 | 25.92 | 25.95 | 25.95 | 0.70% | 11,457 |
| Jan 16, 2025 | 25.61 | 25.82 | 25.61 | 25.77 | 25.77 | 0.78% | 7,587 |