Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
51.31
-0.02 (-0.05%)
At close: Feb 21, 2025, 11:39 AM
51.39
+0.08 (0.15%)
After-hours: Feb 21, 2025, 11:39 AM EST
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 51.39 | 51.39 | 51.31 | 51.31 | 51.31 | -0.53% | 15,476 |
| Feb 20, 2025 | 51.54 | 51.59 | 51.54 | 51.59 | 51.34 | 0.04% | 1,816 |
| Feb 19, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 51.31 | 0.04% | 464 |
| Feb 18, 2025 | 51.60 | 51.60 | 51.48 | 51.54 | 51.29 | -0.14% | 4,002 |
| Feb 14, 2025 | 51.64 | 51.64 | 51.62 | 51.62 | 51.37 | 0.14% | 372 |
| Feb 13, 2025 | 51.43 | 51.54 | 51.43 | 51.54 | 51.29 | 0.40% | 5,791 |
| Feb 12, 2025 | 51.38 | 51.38 | 51.24 | 51.34 | 51.09 | -0.20% | 3,188 |
| Feb 11, 2025 | 51.48 | 51.48 | 51.36 | 51.44 | 51.19 | -0.08% | 2,903 |
| Feb 10, 2025 | 51.50 | 51.50 | 51.48 | 51.48 | 51.23 | 0.14% | 442 |
| Feb 7, 2025 | 51.36 | 51.40 | 51.36 | 51.40 | 51.15 | -0.22% | 8,053 |
| Feb 6, 2025 | 51.61 | 51.61 | 51.52 | 51.52 | 51.27 | -0.19% | 10,195 |
| Feb 5, 2025 | 51.65 | 51.65 | 51.61 | 51.61 | 51.36 | 0.37% | 782 |
| Feb 4, 2025 | 51.44 | 51.44 | 51.43 | 51.43 | 51.18 | 0.26% | 1,803 |
| Feb 3, 2025 | 51.32 | 51.35 | 51.29 | 51.29 | 51.05 | -0.08% | 1,336 |
| Jan 31, 2025 | 51.39 | 51.52 | 51.33 | 51.33 | 51.08 | -0.26% | 1,534 |
| Jan 30, 2025 | 51.48 | 51.48 | 51.47 | 51.47 | 51.22 | 0.20% | 2,129 |
| Jan 29, 2025 | 51.46 | 51.46 | 51.28 | 51.36 | 51.11 | -0.08% | 7,565 |
| Jan 28, 2025 | 51.30 | 51.43 | 51.24 | 51.40 | 51.15 | -0.04% | 6,017 |
| Jan 27, 2025 | 51.47 | 51.47 | 51.28 | 51.42 | 51.17 | 0.13% | 4,688 |
| Jan 24, 2025 | 51.41 | 51.41 | 51.35 | 51.35 | 51.11 | 0.15% | 1,104 |
| Jan 23, 2025 | 51.33 | 51.33 | 51.18 | 51.28 | 51.03 | -0.44% | 11,795 |
| Jan 22, 2025 | 51.59 | 51.59 | 51.46 | 51.50 | 51.00 | -0.09% | 40,018 |
| Jan 21, 2025 | 51.49 | 51.55 | 51.45 | 51.55 | 51.05 | 0.23% | 1,288 |
| Jan 17, 2025 | 51.33 | 51.43 | 51.33 | 51.43 | 50.93 | 0.19% | 3,105 |
| Jan 16, 2025 | 51.33 | 51.33 | 51.30 | 51.33 | 50.83 | -0.06% | 6,207 |
| Jan 15, 2025 | 51.21 | 51.36 | 51.21 | 51.36 | 50.86 | 0.95% | 18,227 |
| Jan 14, 2025 | 50.87 | 50.94 | 50.87 | 50.88 | 50.39 | -0.02% | 4,929 |
| Jan 13, 2025 | 50.82 | 50.89 | 50.82 | 50.89 | 50.40 | -0.02% | 8,957 |
| Jan 10, 2025 | 50.98 | 50.98 | 50.90 | 50.90 | 50.41 | -0.57% | 5,802 |
| Jan 8, 2025 | 51.25 | 51.25 | 51.12 | 51.19 | 50.70 | -0.11% | 7,663 |
| Jan 7, 2025 | 51.25 | 51.25 | 51.24 | 51.25 | 50.75 | -0.13% | 6,493 |
| Jan 6, 2025 | 51.25 | 51.31 | 51.25 | 51.31 | 50.81 | 0.23% | 4,842 |
| Jan 3, 2025 | 51.23 | 51.23 | 51.19 | 51.19 | 50.70 | 0.05% | 694 |
| Jan 2, 2025 | 51.13 | 51.17 | 51.13 | 51.17 | 50.68 | -0.02% | 6,147 |
| Dec 31, 2024 | 51.14 | 51.19 | 51.12 | 51.18 | 50.69 | 0.21% | 75,440 |
| Dec 30, 2024 | 51.06 | 51.07 | 51.06 | 51.07 | 50.58 | 0.06% | 13,959 |
| Dec 27, 2024 | 51.10 | 51.10 | 51.04 | 51.04 | 50.55 | -0.29% | 7,597 |
| Dec 26, 2024 | 51.00 | 51.19 | 51.00 | 51.19 | 50.70 | 0.23% | 5,427 |
| Dec 24, 2024 | 51.06 | 51.07 | 50.88 | 51.07 | 50.58 | 0.22% | 2,156 |
| Dec 23, 2024 | 51.10 | 51.10 | 50.95 | 50.96 | 50.47 | -0.68% | 17,828 |
| Dec 20, 2024 | 51.08 | 51.31 | 51.06 | 51.31 | 50.53 | 0.30% | 5,186 |
| Dec 19, 2024 | 51.24 | 51.26 | 51.13 | 51.16 | 50.37 | -0.14% | 8,400 |
| Dec 18, 2024 | 51.57 | 51.57 | 51.23 | 51.23 | 50.44 | -0.62% | 5,802 |
| Dec 17, 2024 | 51.62 | 51.62 | 51.51 | 51.55 | 50.76 | -0.16% | 9,609 |
| Dec 16, 2024 | 51.46 | 51.72 | 51.46 | 51.63 | 50.84 | 0.15% | 10,706 |
| Dec 13, 2024 | 51.71 | 51.71 | 51.55 | 51.55 | 50.77 | -0.34% | 4,508 |
| Dec 12, 2024 | 51.81 | 51.81 | 51.73 | 51.73 | 50.94 | -0.06% | 7,379 |
| Dec 11, 2024 | 51.86 | 51.90 | 51.76 | 51.76 | 50.97 | -0.19% | 23,699 |
| Dec 10, 2024 | 51.77 | 51.86 | 51.69 | 51.86 | 51.07 | 0.04% | 9,112 |
| Dec 9, 2024 | 51.84 | 51.84 | 51.72 | 51.84 | 51.05 | -0.08% | 10,030 |
| Dec 6, 2024 | 51.92 | 51.97 | 51.88 | 51.88 | 51.09 | 0.23% | 13,813 |
| Dec 5, 2024 | 51.80 | 51.80 | 51.71 | 51.76 | 50.97 | -0.16% | 3,405 |
| Dec 4, 2024 | 51.74 | 51.84 | 51.64 | 51.84 | 51.05 | 0.37% | 4,875 |
| Dec 3, 2024 | 51.74 | 51.74 | 51.60 | 51.65 | 50.86 | -0.09% | 5,154 |
| Dec 2, 2024 | 51.70 | 51.76 | 51.66 | 51.70 | 50.91 | - | 6,472 |
| Nov 29, 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 50.90 | 0.24% | 2,122 |
| Nov 27, 2024 | 51.54 | 51.57 | 51.52 | 51.57 | 50.78 | 0.08% | 8,606 |
| Nov 26, 2024 | 51.38 | 51.53 | 51.38 | 51.53 | 50.74 | -0.08% | 5,719 |
| Nov 25, 2024 | 51.50 | 51.57 | 51.50 | 51.57 | 50.78 | 0.33% | 5,128 |
| Nov 22, 2024 | 51.36 | 51.41 | 51.36 | 51.40 | 50.62 | - | 14,181 |
| Nov 21, 2024 | 51.39 | 51.41 | 51.30 | 51.40 | 50.62 | -0.40% | 19,857 |
| Nov 20, 2024 | 51.54 | 51.63 | 51.54 | 51.61 | 50.53 | -0.15% | 4,769 |
| Nov 19, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 50.61 | 0.23% | 8,486 |
| Nov 18, 2024 | 51.59 | 51.59 | 51.48 | 51.56 | 50.49 | 0.04% | 2,574 |
| Nov 15, 2024 | 51.48 | 51.54 | 51.37 | 51.54 | 50.47 | 0.14% | 7,881 |
| Nov 14, 2024 | 51.61 | 51.61 | 51.47 | 51.47 | 50.40 | -0.23% | 18,191 |
| Nov 13, 2024 | 51.63 | 51.63 | 51.59 | 51.59 | 50.52 | 0.02% | 7,490 |
| Nov 12, 2024 | 51.65 | 51.65 | 51.52 | 51.58 | 50.51 | -0.24% | 1,071 |
| Nov 11, 2024 | 51.80 | 51.80 | 51.70 | 51.70 | 50.63 | 0.06% | 6,207 |
| Nov 8, 2024 | 51.69 | 51.69 | 51.67 | 51.67 | 50.60 | 0.13% | 3,193 |
| Nov 7, 2024 | 51.41 | 51.68 | 51.41 | 51.60 | 50.53 | 0.43% | 12,620 |
| Nov 6, 2024 | 51.37 | 51.38 | 51.30 | 51.38 | 50.31 | 0.12% | 138,297 |
| Nov 5, 2024 | 51.30 | 51.32 | 51.29 | 51.32 | 50.25 | 0.09% | 4,923 |
| Nov 4, 2024 | 51.34 | 51.35 | 51.24 | 51.28 | 50.21 | 0.01% | 10,290 |
| Nov 1, 2024 | 51.38 | 51.38 | 51.27 | 51.27 | 50.20 | 0.15% | 5,858 |
| Oct 31, 2024 | 51.35 | 51.35 | 51.19 | 51.19 | 50.13 | -0.50% | 5,498 |
| Oct 30, 2024 | 51.35 | 51.46 | 51.32 | 51.45 | 50.38 | 0.25% | 16,307 |
| Oct 29, 2024 | 51.30 | 51.32 | 51.27 | 51.32 | 50.25 | 0.10% | 8,562 |
| Oct 28, 2024 | 51.32 | 51.32 | 51.27 | 51.27 | 50.20 | 0.09% | 6,170 |
| Oct 25, 2024 | 51.35 | 51.35 | 51.23 | 51.23 | 50.16 | -0.17% | 2,625 |
| Oct 24, 2024 | 51.27 | 51.31 | 51.18 | 51.31 | 50.24 | 0.27% | 23,736 |
| Oct 23, 2024 | 51.30 | 51.30 | 51.17 | 51.17 | 50.11 | -0.76% | 3,878 |
| Oct 22, 2024 | 51.70 | 51.70 | 51.52 | 51.56 | 50.20 | -0.23% | 5,877 |
| Oct 21, 2024 | 51.77 | 51.77 | 51.68 | 51.68 | 50.32 | -0.20% | 5,981 |
| Oct 18, 2024 | 51.82 | 51.82 | 51.79 | 51.79 | 50.42 | -0.12% | 3,621 |
| Oct 17, 2024 | 51.81 | 51.86 | 51.80 | 51.85 | 50.48 | 0.08% | 9,896 |
| Oct 16, 2024 | 51.78 | 51.81 | 51.78 | 51.81 | 50.44 | 0.12% | 2,105 |
| Oct 15, 2024 | 51.75 | 51.76 | 51.73 | 51.75 | 50.38 | 0.12% | 779 |
| Oct 14, 2024 | 51.66 | 51.68 | 51.66 | 51.68 | 50.32 | 0.02% | 5,693 |
| Oct 11, 2024 | 51.60 | 51.67 | 51.60 | 51.67 | 50.31 | 0.27% | 659 |
| Oct 10, 2024 | 51.61 | 51.61 | 51.53 | 51.53 | 50.17 | -0.05% | 6,015 |
| Oct 9, 2024 | 51.64 | 51.64 | 51.56 | 51.56 | 50.20 | -0.04% | 4,680 |
| Oct 8, 2024 | 51.62 | 51.62 | 51.58 | 51.58 | 50.22 | 0.03% | 736 |
| Oct 7, 2024 | 51.71 | 51.71 | 51.56 | 51.56 | 50.20 | -0.34% | 4,995 |
| Oct 4, 2024 | 51.82 | 51.82 | 51.74 | 51.74 | 50.37 | -0.30% | 5,748 |
| Oct 3, 2024 | 51.92 | 51.92 | 51.86 | 51.89 | 50.52 | -0.02% | 37,020 |
| Oct 2, 2024 | 51.94 | 51.94 | 51.76 | 51.90 | 50.53 | 0.10% | 11,787 |
| Oct 1, 2024 | 51.95 | 51.95 | 51.85 | 51.85 | 50.48 | 0.02% | 3,182 |
| Sep 30, 2024 | 51.91 | 51.91 | 51.83 | 51.83 | 50.47 | -0.03% | 81,722 |
| Sep 27, 2024 | 51.87 | 51.87 | 51.85 | 51.85 | 50.49 | 0.14% | 7,291 |