Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
21.02
-0.08 (-0.38%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |