Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
50.27
-0.03 (-0.06%)
At close: Mar 3, 2026, 4:00 PM EST
50.27
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 50.18 | 50.30 | 50.18 | 50.27 | 50.27 | -0.06% | 5,685 |
| Mar 2, 2026 | 50.21 | 50.35 | 50.21 | 50.30 | 50.30 | -3.06% | 3,269 |
| Feb 27, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.31% | 217 |
| Feb 26, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.09% | 44 |
| Feb 25, 2026 | 52.00 | 52.05 | 51.99 | 52.01 | 52.01 | 0.12% | 1,442,720 |
| Feb 24, 2026 | 52.00 | 52.00 | 51.92 | 51.95 | 51.95 | -0.32% | 1,441,686 |
| Feb 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -0.11% | 1,437,697 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 52.18 | -0.32% | 454 |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.18 | -0.03% | 160 |
| Feb 18, 2026 | 52.26 | 52.39 | 52.26 | 52.36 | 52.20 | 0.12% | 2,509 |
| Feb 17, 2026 | 52.30 | 52.30 | 52.26 | 52.30 | 52.13 | -0.03% | 2,065 |
| Feb 13, 2026 | 52.35 | 52.35 | 52.31 | 52.31 | 52.15 | 0.09% | 418 |
| Feb 12, 2026 | 52.29 | 52.29 | 52.18 | 52.26 | 52.10 | - | 7,723 |
| Feb 11, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.10 | -0.14% | 145 |
| Feb 10, 2026 | 52.34 | 52.44 | 52.34 | 52.34 | 52.17 | 0.05% | 2,617 |
| Feb 9, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.15 | 0.17% | 142 |
| Feb 6, 2026 | 52.20 | 52.22 | 52.13 | 52.22 | 52.06 | 0.35% | 3,582 |
| Feb 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.88 | -0.20% | 132 |
| Feb 4, 2026 | 52.12 | 52.20 | 52.12 | 52.15 | 51.98 | -0.13% | 5,144 |
| Feb 3, 2026 | 52.20 | 52.22 | 52.09 | 52.22 | 52.05 | -0.01% | 1,195 |
| Feb 2, 2026 | 52.33 | 52.33 | 52.15 | 52.22 | 52.06 | -0.34% | 9,850 |
| Jan 30, 2026 | 52.39 | 52.40 | 52.32 | 52.40 | 52.02 | 0.03% | 921 |
| Jan 29, 2026 | 52.29 | 52.39 | 52.29 | 52.39 | 52.00 | 0.04% | 411 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.35 | 52.36 | 51.98 | -0.10% | 4,305 |
| Jan 27, 2026 | 52.36 | 52.41 | 52.36 | 52.41 | 52.03 | 0.10% | 9,811 |
| Jan 26, 2026 | 52.43 | 52.43 | 52.32 | 52.36 | 51.98 | -0.06% | 3,172 |
| Jan 23, 2026 | 52.39 | 52.45 | 52.39 | 52.39 | 52.01 | -0.08% | 2,457 |
| Jan 22, 2026 | 52.48 | 52.48 | 52.37 | 52.43 | 52.05 | 0.09% | 2,975 |
| Jan 21, 2026 | 52.38 | 52.39 | 52.38 | 52.39 | 52.00 | 0.25% | 1,663 |
| Jan 20, 2026 | 52.32 | 52.32 | 52.20 | 52.25 | 51.87 | -0.23% | 10,314 |
| Jan 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 51.99 | 0.07% | 124 |
| Jan 15, 2026 | 52.37 | 52.37 | 52.34 | 52.34 | 51.96 | -0.02% | 3,431 |
| Jan 14, 2026 | 52.25 | 52.35 | 52.25 | 52.35 | 51.97 | 0.04% | 7,055 |
| Jan 13, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 51.95 | 0.03% | 84 |
| Jan 12, 2026 | 52.32 | 52.36 | 52.24 | 52.31 | 51.93 | 0.03% | 5,419 |
| Jan 9, 2026 | 52.32 | 52.32 | 52.25 | 52.30 | 51.91 | 0.09% | 2,191 |
| Jan 8, 2026 | 52.26 | 52.27 | 52.25 | 52.25 | 51.87 | 0.02% | 1,937 |
| Jan 7, 2026 | 52.25 | 52.31 | 52.24 | 52.24 | 51.86 | -0.02% | 9,804 |
| Jan 6, 2026 | 52.23 | 52.29 | 52.23 | 52.25 | 51.87 | 0.04% | 1,754 |
| Jan 5, 2026 | 51.94 | 52.23 | 51.94 | 52.23 | 51.85 | 0.26% | 578 |
| Jan 2, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 51.71 | -0.02% | 53 |
| Dec 31, 2025 | 52.13 | 52.14 | 52.10 | 52.10 | 51.72 | -0.09% | 522 |
| Dec 30, 2025 | 52.18 | 52.19 | 52.15 | 52.15 | 51.77 | 0.10% | 964 |
| Dec 29, 2025 | 52.10 | 52.14 | 52.10 | 52.10 | 51.72 | 0.05% | 4,259 |
| Dec 26, 2025 | 52.10 | 52.14 | 52.07 | 52.07 | 51.69 | 0.01% | 10,767 |
| Dec 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 51.68 | 0.17% | 14 |
| Dec 23, 2025 | 51.97 | 51.99 | 51.91 | 51.98 | 51.60 | 0.03% | 6,520 |
| Dec 22, 2025 | 51.86 | 51.98 | 51.86 | 51.96 | 51.58 | 0.04% | 48,071 |
| Dec 19, 2025 | 52.02 | 52.02 | 51.94 | 51.94 | 51.56 | -1.13% | 370 |
| Dec 18, 2025 | 52.56 | 52.56 | 52.53 | 52.53 | 51.54 | 0.26% | 3,967 |