Putnam Sustainable Future ETF (PFUT)
NYSEARCA: PFUT · Real-Time Price · USD
25.85
-0.62 (-2.35%)
Jun 5, 2026, 4:00 PM EDT - Market closed
PFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 26.02 | 26.02 | 25.85 | 25.85 | 25.85 | -2.37% | 337 |
| Jun 4, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.19% | 16 |
| Jun 3, 2026 | 26.39 | 26.42 | 26.39 | 26.42 | 26.42 | -0.60% | 106 |
| Jun 2, 2026 | 26.55 | 26.59 | 26.55 | 26.59 | 26.58 | 0.61% | 3,304 |
| Jun 1, 2026 | 26.08 | 26.42 | 26.08 | 26.42 | 26.42 | 0.55% | 315 |
| May 29, 2026 | 26.18 | 26.28 | 26.18 | 26.28 | 26.28 | 0.19% | 472 |
| May 28, 2026 | 26.27 | 26.27 | 26.23 | 26.23 | 26.23 | 0.80% | 493 |
| May 27, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.46% | 12 |
| May 26, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.39% | 51 |
| May 22, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.78 | 1.02% | 28 |
| May 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.25% | 53 |
| May 20, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.62% | 25 |
| May 19, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.93% | 29 |
| May 18, 2026 | 25.23 | 25.23 | 24.99 | 25.04 | 25.04 | -0.61% | 669 |
| May 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.31% | 33 |
| May 14, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.10% | 76 |
| May 13, 2026 | 25.36 | 25.36 | 25.25 | 25.25 | 25.25 | -0.82% | 339 |
| May 12, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | -0.43% | 503 |
| May 11, 2026 | 25.44 | 25.57 | 25.44 | 25.57 | 25.57 | -0.16% | 697 |
| May 8, 2026 | 25.71 | 25.71 | 25.56 | 25.61 | 25.61 | -0.35% | 1,045 |
| May 7, 2026 | 26.19 | 26.19 | 25.67 | 25.70 | 25.70 | -0.66% | 1,401 |
| May 6, 2026 | 25.80 | 25.88 | 25.80 | 25.87 | 25.87 | 0.98% | 2,889 |
| May 5, 2026 | 25.51 | 25.69 | 25.50 | 25.62 | 25.62 | 1.07% | 5,763 |
| May 4, 2026 | 25.37 | 25.37 | 25.27 | 25.35 | 25.35 | -0.35% | 6,976 |
| May 1, 2026 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | -0.08% | 1,292 |
| Apr 30, 2026 | 25.41 | 25.46 | 25.41 | 25.46 | 25.46 | 2.66% | 706 |
| Apr 29, 2026 | 24.93 | 24.93 | 24.69 | 24.80 | 24.80 | -0.64% | 787 |
| Apr 28, 2026 | 24.97 | 24.97 | 24.92 | 24.96 | 24.96 | -1.65% | 1,008 |
| Apr 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.40% | 920 |
| Apr 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.47% | 6 |
| Apr 23, 2026 | 25.48 | 25.48 | 25.37 | 25.37 | 25.36 | -0.03% | 1,480 |
| Apr 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.49% | 10 |
| Apr 21, 2026 | 25.29 | 25.38 | 25.22 | 25.25 | 25.25 | -1.16% | 14,702 |
| Apr 20, 2026 | 25.38 | 25.55 | 25.38 | 25.55 | 25.54 | 0.46% | 781 |
| Apr 17, 2026 | 25.32 | 25.49 | 25.29 | 25.43 | 25.43 | 2.30% | 7,991 |
| Apr 16, 2026 | 25.00 | 25.00 | 24.83 | 24.86 | 24.86 | -0.32% | 2,529 |
| Apr 15, 2026 | 24.93 | 24.94 | 24.89 | 24.94 | 24.94 | -0.06% | 1,413 |
| Apr 14, 2026 | 24.94 | 24.97 | 24.86 | 24.95 | 24.95 | 1.15% | 3,806 |
| Apr 13, 2026 | 24.35 | 24.67 | 24.35 | 24.67 | 24.67 | 1.54% | 357 |
| Apr 10, 2026 | 24.39 | 24.39 | 24.29 | 24.29 | 24.29 | -0.48% | 402 |
| Apr 9, 2026 | 24.26 | 24.48 | 24.26 | 24.41 | 24.41 | - | 1,861 |
| Apr 8, 2026 | 24.44 | 24.44 | 24.32 | 24.41 | 24.41 | 3.34% | 3,482 |
| Apr 7, 2026 | 23.56 | 23.62 | 23.56 | 23.62 | 23.62 | -0.46% | 967 |
| Apr 6, 2026 | 23.59 | 23.73 | 23.59 | 23.73 | 23.73 | 0.13% | 2,221 |
| Apr 2, 2026 | 23.59 | 23.70 | 23.59 | 23.70 | 23.70 | 0.26% | 632 |
| Apr 1, 2026 | 23.64 | 23.66 | 23.62 | 23.64 | 23.64 | 1.06% | 39,948 |
| Mar 31, 2026 | 23.11 | 23.40 | 22.90 | 23.39 | 23.39 | 2.92% | 10,827 |
| Mar 30, 2026 | 23.12 | 23.12 | 22.66 | 22.73 | 22.73 | -0.94% | 2,833 |
| Mar 27, 2026 | 23.15 | 23.24 | 22.94 | 22.94 | 22.94 | -2.33% | 3,750 |
| Mar 26, 2026 | 23.88 | 23.96 | 23.47 | 23.49 | 23.49 | -1.98% | 48,501 |