Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
50.80
-0.04 (-0.07%)
Mar 31, 2025, 3:02 PM EDT - Market open
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.67 | 50.82 | 50.67 | 50.80 | - | -0.07% | 1,606 |
| Mar 28, 2025 | 50.91 | 50.92 | 50.76 | 50.83 | 50.83 | -0.16% | 7,191 |
| Mar 27, 2025 | 50.94 | 50.99 | 50.91 | 50.91 | 50.91 | -0.20% | 8,610 |
| Mar 26, 2025 | 51.13 | 51.13 | 50.99 | 51.02 | 51.02 | -0.30% | 8,236 |
| Mar 25, 2025 | 51.20 | 51.25 | 51.17 | 51.17 | 51.17 | -0.08% | 14,670 |
| Mar 24, 2025 | 51.14 | 51.21 | 51.13 | 51.21 | 51.21 | 0.27% | 3,636 |
| Mar 21, 2025 | 50.97 | 51.07 | 50.97 | 51.07 | 51.07 | -0.38% | 10,123 |
| Mar 20, 2025 | 51.41 | 51.41 | 51.27 | 51.27 | 51.02 | -0.01% | 2,582 |
| Mar 19, 2025 | 51.12 | 51.27 | 50.98 | 51.27 | 51.02 | 0.50% | 4,561 |
| Mar 18, 2025 | 50.94 | 51.06 | 50.94 | 51.02 | 50.77 | -0.04% | 1,668 |
| Mar 17, 2025 | 50.97 | 51.12 | 50.93 | 51.04 | 50.79 | 0.23% | 3,069 |
| Mar 14, 2025 | 50.96 | 50.96 | 50.82 | 50.92 | 50.68 | 0.27% | 5,201 |
| Mar 13, 2025 | 50.82 | 50.82 | 50.79 | 50.79 | 50.54 | -0.41% | 4,064 |
| Mar 12, 2025 | 50.86 | 51.01 | 50.86 | 51.00 | 50.75 | 0.06% | 9,463 |
| Mar 11, 2025 | 51.04 | 51.04 | 50.94 | 50.97 | 50.72 | -0.26% | 3,119 |
| Mar 10, 2025 | 51.18 | 51.18 | 51.10 | 51.10 | 50.85 | -0.28% | 4,040 |
| Mar 7, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 50.99 | 0.04% | 3,704 |
| Mar 6, 2025 | 51.33 | 51.33 | 51.22 | 51.22 | 50.97 | -0.32% | 2,262 |
| Mar 5, 2025 | 51.39 | 51.39 | 51.26 | 51.39 | 51.14 | 0.06% | 4,877 |
| Mar 4, 2025 | 51.32 | 51.36 | 51.20 | 51.36 | 51.11 | -0.08% | 4,459 |
| Mar 3, 2025 | 51.46 | 51.46 | 51.40 | 51.40 | 51.15 | -0.11% | 1,490 |
| Feb 28, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.21 | 0.11% | 4,887 |
| Feb 27, 2025 | 51.49 | 51.49 | 51.40 | 51.40 | 51.15 | -0.14% | 4,885 |
| Feb 26, 2025 | 51.57 | 51.57 | 51.48 | 51.48 | 51.22 | 0.10% | 3,948 |
| Feb 25, 2025 | 51.44 | 51.44 | 51.42 | 51.42 | 51.17 | 0.19% | 11,688 |
| Feb 24, 2025 | 51.33 | 51.33 | 51.32 | 51.32 | 51.07 | 0.02% | 1,563 |
| Feb 21, 2025 | 51.39 | 51.39 | 51.31 | 51.31 | 51.06 | -0.53% | 15,476 |
| Feb 20, 2025 | 51.54 | 51.59 | 51.54 | 51.59 | 51.09 | 0.04% | 1,816 |
| Feb 19, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 51.06 | 0.04% | 464 |
| Feb 18, 2025 | 51.60 | 51.60 | 51.48 | 51.54 | 51.04 | -0.14% | 4,002 |
| Feb 14, 2025 | 51.64 | 51.64 | 51.62 | 51.62 | 51.11 | 0.14% | 372 |
| Feb 13, 2025 | 51.43 | 51.54 | 51.43 | 51.54 | 51.04 | 0.40% | 5,791 |
| Feb 12, 2025 | 51.38 | 51.38 | 51.24 | 51.34 | 50.84 | -0.20% | 3,188 |
| Feb 11, 2025 | 51.48 | 51.48 | 51.36 | 51.44 | 50.94 | -0.08% | 2,903 |
| Feb 10, 2025 | 51.50 | 51.50 | 51.48 | 51.48 | 50.98 | 0.14% | 442 |
| Feb 7, 2025 | 51.36 | 51.40 | 51.36 | 51.40 | 50.90 | -0.22% | 8,053 |
| Feb 6, 2025 | 51.61 | 51.61 | 51.52 | 51.52 | 51.02 | -0.19% | 10,195 |
| Feb 5, 2025 | 51.65 | 51.65 | 51.61 | 51.61 | 51.11 | 0.37% | 782 |
| Feb 4, 2025 | 51.44 | 51.44 | 51.43 | 51.43 | 50.93 | 0.26% | 1,803 |
| Feb 3, 2025 | 51.32 | 51.35 | 51.29 | 51.29 | 50.80 | -0.08% | 1,336 |
| Jan 31, 2025 | 51.39 | 51.52 | 51.33 | 51.33 | 50.84 | -0.26% | 1,534 |
| Jan 30, 2025 | 51.48 | 51.48 | 51.47 | 51.47 | 50.97 | 0.20% | 2,129 |
| Jan 29, 2025 | 51.46 | 51.46 | 51.28 | 51.36 | 50.87 | -0.08% | 7,565 |
| Jan 28, 2025 | 51.30 | 51.43 | 51.24 | 51.40 | 50.90 | -0.04% | 6,017 |
| Jan 27, 2025 | 51.47 | 51.47 | 51.28 | 51.42 | 50.92 | 0.13% | 4,688 |
| Jan 24, 2025 | 51.41 | 51.41 | 51.35 | 51.35 | 50.86 | 0.15% | 1,104 |
| Jan 23, 2025 | 51.33 | 51.33 | 51.18 | 51.28 | 50.78 | -0.44% | 11,795 |
| Jan 22, 2025 | 51.59 | 51.59 | 51.46 | 51.50 | 50.75 | -0.09% | 40,018 |
| Jan 21, 2025 | 51.49 | 51.55 | 51.45 | 51.55 | 50.80 | 0.23% | 1,288 |
| Jan 17, 2025 | 51.33 | 51.43 | 51.33 | 51.43 | 50.68 | 0.19% | 3,105 |