Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
50.29
0.00 (0.00%)
Apr 23, 2025, 4:10 PM EDT - Market open

PHYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202550.4450.4450.2950.2950.290.01%4,252
Apr 22, 202550.1950.5050.1950.2950.040.38%876
Apr 21, 202550.1750.2450.1050.1049.85-0.52%3,442
Apr 17, 202550.3650.3750.3450.3750.110.37%1,971
Apr 16, 202550.2650.2650.1850.1849.930.01%743
Apr 15, 202550.0350.1750.0350.1749.920.24%1,208
Apr 14, 202550.2950.2950.0550.0549.800.44%595
Apr 11, 202549.8149.9549.8149.8349.590.29%7,948
Apr 10, 202549.6949.6949.6949.6949.44-1.34%63
Apr 9, 202549.2850.3648.7950.3650.112.57%2,586
Apr 8, 202549.6249.6249.1049.1048.86-0.74%1,732
Apr 7, 202549.1649.8849.1649.4749.22-0.86%4,782
Apr 4, 202550.0550.0549.8549.8949.65-1.24%8,445
Apr 3, 202550.5650.5650.5250.5250.27-0.93%3,204
Apr 2, 202551.0251.0551.0051.0050.740.15%875
Apr 1, 202550.8551.0050.8550.9250.660.03%10,829
Mar 31, 202550.6750.9050.6750.9050.650.13%39,849
Mar 28, 202550.9150.9250.7650.8350.58-0.16%7,191
Mar 27, 202550.9450.9950.9150.9150.66-0.20%8,610
Mar 26, 202551.1351.1350.9951.0250.76-0.30%8,236
Mar 25, 202551.2051.2551.1751.1750.91-0.08%14,670
Mar 24, 202551.1451.2151.1351.2150.960.27%3,636
Mar 21, 202550.9751.0750.9751.0750.82-0.38%10,123
Mar 20, 202551.4151.4151.2751.2750.76-0.01%2,582
Mar 19, 202551.1251.2750.9851.2750.770.50%4,561
Mar 18, 202550.9451.0650.9451.0250.52-0.04%1,668
Mar 17, 202550.9751.1250.9351.0450.540.23%3,069
Mar 14, 202550.9650.9650.8250.9250.420.27%5,201
Mar 13, 202550.8250.8250.7950.7950.29-0.41%4,064
Mar 12, 202550.8651.0150.8651.0050.500.06%9,463
Mar 11, 202551.0451.0450.9450.9750.47-0.26%3,119
Mar 10, 202551.1851.1851.1051.1050.60-0.28%4,040
Mar 7, 202551.2651.2651.2451.2450.740.04%3,704
Mar 6, 202551.3351.3351.2251.2250.72-0.32%2,262
Mar 5, 202551.3951.3951.2651.3950.880.06%4,877
Mar 4, 202551.3251.3651.2051.3650.85-0.08%4,459
Mar 3, 202551.4651.4651.4051.4050.89-0.11%1,490
Feb 28, 202551.4651.4651.4651.4650.950.11%4,887
Feb 27, 202551.4951.4951.4051.4050.90-0.14%4,885
Feb 26, 202551.5751.5751.4851.4850.970.10%3,948
Feb 25, 202551.4451.4451.4251.4250.920.19%11,688
Feb 24, 202551.3351.3351.3251.3250.820.02%1,563
Feb 21, 202551.3951.3951.3151.3150.81-0.53%15,476
Feb 20, 202551.5451.5951.5451.5950.830.04%1,816
Feb 19, 202551.4751.5651.4751.5650.810.04%464
Feb 18, 202551.6051.6051.4851.5450.79-0.14%4,002
Feb 14, 202551.6451.6451.6251.6250.860.14%372
Feb 13, 202551.4351.5451.4351.5450.790.40%5,791
Feb 12, 202551.3851.3851.2451.3450.58-0.20%3,188
Feb 11, 202551.4851.4851.3651.4450.68-0.08%2,903