Skip to main content
Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
25.09
-0.84 (-3.23%)
Feb 21, 2025, 3:59 PM EST - Market closed

PFUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5625.5725.0925.0925.09-3.24%41,818
Feb 20, 202525.7525.9325.7025.9325.93-1.91%11,383
Feb 19, 202526.3926.4426.3926.4326.43-0.34%4,434
Feb 18, 202526.4326.5226.3926.5226.520.65%28,217
Feb 14, 202526.4126.4126.3026.3526.35-0.14%7,360
Feb 13, 202526.2926.3926.2226.3926.390.96%14,830
Feb 12, 202526.0326.1425.9526.1426.14-0.26%12,080
Feb 11, 202526.4026.4026.1526.2126.21-1.41%13,293
Feb 10, 202526.5026.5826.5026.5826.580.63%7,365
Feb 7, 202526.5626.5626.4126.4126.41-0.82%7,458
Feb 6, 202526.7226.7226.5826.6326.63-0.08%24,286
Feb 5, 202526.5426.6526.5026.6526.650.66%8,151
Feb 4, 202526.5326.5526.4826.4826.480.47%14,031
Feb 3, 202526.3026.4926.3026.3626.36-0.81%12,656
Jan 31, 202526.8526.8926.5726.5726.57-0.50%12,329
Jan 30, 202526.7226.7226.7126.7126.711.26%15,286
Jan 29, 202526.4726.4726.3626.3726.37-0.16%13,314
Jan 28, 202526.2026.4226.2026.4226.421.52%16,958
Jan 27, 202526.0226.2025.8726.0226.02-2.28%53,604
Jan 24, 202526.6926.6926.6326.6326.63-0.05%11,177
Jan 23, 202526.4026.6426.3026.6426.640.72%27,600
Jan 22, 202526.4926.5326.4526.4526.450.38%33,987
Jan 21, 202526.2126.3526.2126.3526.351.54%622
Jan 17, 202525.9425.9525.9225.9525.950.70%11,457
Jan 16, 202525.6125.8225.6125.7725.770.78%7,587
Jan 15, 202525.5925.5925.5225.5725.571.79%40,855
Jan 14, 202525.1425.2325.0625.1225.120.71%12,812
Jan 13, 202524.7424.9524.7424.9524.95-0.32%43,819
Jan 10, 202525.1125.1124.9225.0325.03-0.89%17,225
Jan 8, 202525.1525.2525.1525.2525.250.08%21,548
Jan 7, 202525.3925.4125.2325.2325.23-1.26%17,873
Jan 6, 202525.4925.6925.4925.5525.551.07%7,993
Jan 3, 202525.1625.2825.1125.2825.281.69%7,148
Jan 2, 202524.9924.9924.7424.8624.860.40%15,440
Dec 31, 202424.8924.8924.7624.7624.76-0.60%359,061
Dec 30, 202424.8524.9124.8524.9124.91-0.91%96,078
Dec 27, 202425.1325.1425.0525.1425.14-1.35%17,787
Dec 26, 202425.3925.4825.3925.4825.480.15%20,265
Dec 24, 202425.3925.4525.3925.4525.440.80%9,415
Dec 23, 202425.1425.2425.0425.2425.240.01%38,379
Dec 20, 202425.1325.3725.1325.2425.231.41%11,271
Dec 19, 202424.9725.0024.8624.8924.88-0.76%16,688
Dec 18, 202425.9225.9725.0825.0825.07-3.20%10,791
Dec 17, 202425.8726.0325.8725.9125.90-0.84%24,535
Dec 16, 202426.1126.2326.1126.1326.120.39%34,298
Dec 13, 202426.1426.1425.9926.0326.02-0.85%13,852
Dec 12, 202426.3726.3826.2526.2526.24-0.68%11,716
Dec 11, 202426.4326.4926.4326.4326.420.80%36,551
Dec 10, 202426.5926.6226.2226.2226.21-1.35%27,461
Dec 9, 202426.6926.6926.5426.5826.57-1.49%17,007
Dec 6, 202427.0727.0726.9826.9826.980.69%47,782
Dec 5, 202427.0127.0126.8026.8026.79-1.01%3,823
Dec 4, 202426.9327.0726.8827.0727.061.33%18,880
Dec 3, 202426.6726.7426.6726.7126.71-0.09%30,762
Dec 2, 202426.7526.7626.7426.7426.730.12%23,179
Nov 29, 202426.7426.8026.7126.7126.700.37%10,825
Nov 27, 202426.7326.7326.6126.6126.60-0.21%19,877
Nov 26, 202426.5926.6626.5926.6626.65-0.02%27,976
Nov 25, 202426.6826.7426.6726.6726.660.82%18,803
Nov 22, 202426.3326.4826.3326.4526.441.28%35,812
Nov 21, 202426.0326.1225.9926.1226.111.54%38,068
Nov 20, 202425.5725.7225.5225.7225.710.42%32,410
Nov 19, 202425.3325.6125.3325.6125.611.02%39,984
Nov 18, 202425.2525.4025.2525.3625.350.33%31,460
Nov 15, 202425.4125.4125.2725.2725.26-1.35%9,614
Nov 14, 202425.9525.9525.6225.6225.61-1.07%56,465
Nov 13, 202426.1526.1525.9025.9025.89-0.31%37,321
Nov 12, 202426.0726.0725.9425.9825.97-1.00%13,763
Nov 11, 202426.2026.2826.1926.2426.230.76%17,678
Nov 8, 202425.9926.0425.9926.0426.040.20%21,018
Nov 7, 202425.9926.0725.9925.9925.980.74%27,525
Nov 6, 202425.6525.8125.5225.8025.792.38%12,258
Nov 5, 202425.0025.2025.0025.2025.191.29%21,408
Nov 4, 202424.9924.9924.8824.8824.87-0.18%13,172
Nov 1, 202424.9125.0524.9124.9224.920.38%35,096
Oct 31, 202425.0925.0924.8324.8324.82-1.51%21,631
Oct 30, 202425.2125.3525.2025.2125.20-0.38%28,059
Oct 29, 202425.3225.3425.2825.3125.300.16%23,261
Oct 28, 202425.3425.3425.2625.2625.260.67%13,631
Oct 25, 202425.1925.3825.1025.1025.090.18%14,099
Oct 24, 202425.2425.2425.0525.0525.04-0.32%36,474
Oct 23, 202425.1725.1825.0425.1325.12-0.79%14,849
Oct 22, 202425.3025.3725.2725.3325.32-0.41%35,463
Oct 21, 202425.5025.5025.4425.4425.43-0.63%30,061
Oct 18, 202425.5725.6025.5725.6025.590.44%16,978
Oct 17, 202425.5125.5725.4825.4825.480.01%28,272
Oct 16, 202425.4625.4825.4325.4825.470.35%15,974
Oct 15, 202425.6225.7025.3925.3925.38-1.05%6,091
Oct 14, 202425.5125.6625.5125.6625.650.90%33,740
Oct 11, 202425.2725.4325.2725.4325.421.56%9,699
Oct 10, 202424.9425.1024.9425.0425.03-0.52%26,234
Oct 9, 202425.0525.2025.0525.1725.160.52%25,581
Oct 8, 202424.9625.0824.9625.0425.030.76%13,470
Oct 7, 202424.9424.9624.7824.8524.84-0.83%19,456
Oct 4, 202425.0125.0624.9325.0625.050.84%20,052
Oct 3, 202424.8324.8524.7724.8524.84-0.47%23,888
Oct 2, 202424.9624.9724.9124.9724.960.31%15,568
Oct 1, 202424.8424.9324.8324.8924.88-1.11%24,190
Sep 30, 202425.0725.1725.0725.1725.160.12%36,599
Sep 27, 202425.2725.2725.1425.1425.13-0.08%25,065