Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
24.90
+0.03 (0.10%)
Jun 6, 2025, 4:00 PM - Market closed
PFUT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 25.03 | 25.03 | 24.90 | 24.90 | 24.90 | 0.10% | 2,539 |
Jun 5, 2025 | 25.06 | 25.11 | 24.87 | 24.87 | 24.87 | -0.13% | 13,841 |
Jun 4, 2025 | 24.89 | 24.97 | 24.89 | 24.90 | 24.90 | 0.66% | 20,423 |
Jun 3, 2025 | 24.67 | 24.74 | 24.67 | 24.74 | 24.74 | 0.81% | 17,162 |
Jun 2, 2025 | 24.41 | 24.54 | 24.41 | 24.54 | 24.54 | 0.28% | 5,086 |
May 30, 2025 | 24.39 | 24.47 | 24.26 | 24.47 | 24.47 | 0.26% | 13,512 |
May 29, 2025 | 24.43 | 24.43 | 24.41 | 24.41 | 24.41 | -0.25% | 16,465 |
May 28, 2025 | 24.56 | 24.56 | 24.47 | 24.47 | 24.47 | -0.71% | 62,244 |
May 27, 2025 | 24.51 | 24.65 | 24.51 | 24.64 | 24.64 | 1.94% | 27,108 |
May 23, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.31% | 63 |
May 22, 2025 | 24.22 | 24.30 | 24.20 | 24.25 | 24.25 | -0.05% | 36,488 |
May 21, 2025 | 24.62 | 24.62 | 24.26 | 24.26 | 24.26 | -1.90% | 4,560 |
May 20, 2025 | 24.77 | 24.79 | 24.73 | 24.73 | 24.73 | -0.30% | 7,696 |
May 19, 2025 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | -0.07% | 7,499 |
May 16, 2025 | 24.72 | 24.83 | 24.72 | 24.83 | 24.83 | 0.77% | 20,419 |
May 15, 2025 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | -0.12% | 8,389 |
May 14, 2025 | 24.65 | 24.67 | 24.58 | 24.67 | 24.67 | -0.05% | 2,798 |
May 13, 2025 | 24.72 | 24.77 | 24.68 | 24.68 | 24.68 | 1.92% | 7,327 |
May 12, 2025 | 24.09 | 24.22 | 24.09 | 24.22 | 24.22 | 3.82% | 2,219 |
May 9, 2025 | 23.36 | 23.36 | 23.32 | 23.32 | 23.32 | -0.35% | 7,851 |
May 8, 2025 | 23.59 | 23.59 | 23.41 | 23.41 | 23.41 | 0.93% | 8,862 |
May 7, 2025 | 22.99 | 23.19 | 22.99 | 23.19 | 23.19 | 0.77% | 2,185 |
May 6, 2025 | 22.77 | 23.05 | 22.77 | 23.01 | 23.01 | -0.72% | 10,073 |
May 5, 2025 | 23.33 | 23.33 | 23.18 | 23.18 | 23.18 | -0.31% | 10,203 |
May 2, 2025 | 23.19 | 23.31 | 23.19 | 23.25 | 23.25 | 2.34% | 4,983 |
May 1, 2025 | 22.92 | 22.92 | 22.72 | 22.72 | 22.72 | 0.60% | 26,634 |
Apr 30, 2025 | 22.22 | 22.58 | 22.22 | 22.58 | 22.58 | -0.04% | 6,165 |
Apr 29, 2025 | 22.36 | 22.59 | 22.36 | 22.59 | 22.59 | 0.63% | 2,118 |
Apr 28, 2025 | 22.27 | 22.45 | 22.27 | 22.45 | 22.45 | 0.15% | 14,999 |
Apr 25, 2025 | 22.27 | 22.42 | 22.27 | 22.42 | 22.42 | 0.84% | 5,511 |
Apr 24, 2025 | 22.03 | 22.23 | 22.03 | 22.23 | 22.23 | 3.11% | 13,312 |
Apr 23, 2025 | 21.77 | 21.77 | 21.56 | 21.56 | 21.56 | 2.18% | 12,466 |
Apr 22, 2025 | 20.85 | 21.15 | 20.85 | 21.10 | 21.10 | 2.80% | 11,316 |
Apr 21, 2025 | 20.63 | 20.63 | 20.35 | 20.53 | 20.53 | -2.75% | 21,911 |
Apr 17, 2025 | 21.14 | 21.20 | 21.02 | 21.11 | 21.11 | 0.38% | 6,497 |
Apr 16, 2025 | 21.18 | 21.18 | 21.03 | 21.03 | 21.03 | -1.27% | 4,291 |
Apr 15, 2025 | 21.20 | 21.35 | 21.20 | 21.30 | 21.30 | 0.40% | 7,843 |
Apr 14, 2025 | 21.28 | 21.28 | 21.03 | 21.21 | 21.21 | 0.72% | 8,087 |
Apr 11, 2025 | 20.70 | 21.06 | 20.70 | 21.06 | 21.06 | 2.03% | 36,419 |
Apr 10, 2025 | 20.68 | 20.75 | 20.53 | 20.64 | 20.64 | -4.71% | 128,111 |
Apr 9, 2025 | 19.71 | 21.66 | 19.54 | 21.66 | 21.66 | 10.51% | 12,387 |
Apr 8, 2025 | 20.69 | 20.69 | 19.60 | 19.60 | 19.60 | -2.15% | 13,423 |
Apr 7, 2025 | 20.45 | 20.45 | 19.89 | 20.03 | 20.03 | 0.23% | 12,775 |
Apr 4, 2025 | 20.32 | 20.32 | 19.92 | 19.99 | 19.99 | -5.95% | 29,418 |
Apr 3, 2025 | 21.36 | 21.43 | 21.24 | 21.25 | 21.25 | -6.40% | 14,476 |
Apr 2, 2025 | 22.47 | 22.70 | 22.47 | 22.70 | 22.70 | 1.95% | 9,581 |
Apr 1, 2025 | 22.25 | 22.32 | 22.05 | 22.27 | 22.27 | 0.74% | 20,481 |
Mar 31, 2025 | 21.67 | 22.14 | 21.58 | 22.11 | 22.11 | -0.31% | 1,022,531 |
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 |