Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
51.98
-0.09 (-0.17%)
Aug 29, 2025, 4:00 PM - Market closed
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.97 | 52.07 | 51.97 | 51.98 | 51.98 | -0.17% | 4,888 |
| Aug 28, 2025 | 51.98 | 52.07 | 51.98 | 52.07 | 52.07 | 0.02% | 190 |
| Aug 27, 2025 | 52.03 | 52.06 | 51.97 | 52.06 | 52.06 | 0.13% | 844 |
| Aug 26, 2025 | 51.87 | 52.02 | 51.87 | 51.99 | 51.99 | 0.12% | 8,626 |
| Aug 25, 2025 | 51.89 | 52.04 | 51.89 | 51.93 | 51.93 | -0.16% | 764 |
| Aug 22, 2025 | 52.02 | 52.02 | 51.93 | 52.01 | 52.01 | 0.71% | 1,674 |
| Aug 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.71% | 93 |
| Aug 20, 2025 | 52.07 | 52.07 | 52.01 | 52.01 | 51.74 | - | 2,420 |
| Aug 19, 2025 | 52.10 | 52.10 | 52.01 | 52.01 | 51.74 | 0.02% | 3,853 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -0.04% | 36 |
| Aug 15, 2025 | 52.07 | 52.07 | 51.96 | 52.02 | 51.75 | -0.04% | 3,606 |
| Aug 14, 2025 | 52.09 | 52.09 | 51.96 | 52.04 | 51.77 | - | 860 |
| Aug 13, 2025 | 52.05 | 52.21 | 52.02 | 52.04 | 51.77 | 0.19% | 7,008 |
| Aug 12, 2025 | 51.97 | 51.99 | 51.92 | 51.94 | 51.67 | 0.15% | 7,635 |
| Aug 11, 2025 | 51.92 | 51.99 | 51.86 | 51.86 | 51.59 | -0.12% | 7,587 |
| Aug 8, 2025 | 52.00 | 52.07 | 51.90 | 51.92 | 51.65 | 0.08% | 9,485 |
| Aug 7, 2025 | 52.05 | 52.05 | 51.88 | 51.88 | 51.61 | -0.10% | 6,176 |
| Aug 6, 2025 | 52.04 | 52.04 | 51.93 | 51.93 | 51.66 | 0.06% | 2,851 |
| Aug 5, 2025 | 51.93 | 52.01 | 51.90 | 51.90 | 51.63 | 0.04% | 2,162 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.88 | 51.88 | 51.61 | - | 17,345 |
| Aug 1, 2025 | 51.82 | 51.88 | 51.78 | 51.88 | 51.61 | 0.22% | 1,536 |
| Jul 31, 2025 | 51.89 | 51.89 | 51.76 | 51.76 | 51.50 | 0.04% | 5,024 |
| Jul 30, 2025 | 51.83 | 51.83 | 51.74 | 51.74 | 51.48 | -0.15% | 2,906 |
| Jul 29, 2025 | 51.89 | 51.89 | 51.76 | 51.82 | 51.55 | -0.06% | 1,266 |
| Jul 28, 2025 | 51.91 | 51.97 | 51.73 | 51.85 | 51.58 | 0.04% | 4,748 |
| Jul 25, 2025 | 51.92 | 51.92 | 51.83 | 51.83 | 51.57 | -0.15% | 5,696 |
| Jul 24, 2025 | 51.94 | 51.95 | 51.78 | 51.91 | 51.64 | -0.02% | 7,409 |
| Jul 23, 2025 | 51.93 | 52.00 | 51.79 | 51.92 | 51.65 | -0.57% | 11,600 |
| Jul 22, 2025 | 52.14 | 52.22 | 52.09 | 52.22 | 51.69 | 0.34% | 13,542 |
| Jul 21, 2025 | 52.07 | 52.23 | 51.99 | 52.04 | 51.51 | -0.06% | 14,461 |
| Jul 18, 2025 | 52.01 | 52.07 | 52.01 | 52.07 | 51.54 | 0.13% | 5,290 |
| Jul 17, 2025 | 51.88 | 52.00 | 51.88 | 52.00 | 51.47 | 0.21% | 63,859 |
| Jul 16, 2025 | 51.88 | 51.98 | 51.81 | 51.89 | 51.36 | 0.04% | 10,133 |
| Jul 15, 2025 | 51.99 | 51.99 | 51.81 | 51.87 | 51.34 | -0.11% | 12,941 |
| Jul 14, 2025 | 51.92 | 51.95 | 51.92 | 51.93 | 51.40 | 0.22% | 9,704 |
| Jul 11, 2025 | 51.85 | 51.85 | 51.80 | 51.81 | 51.28 | -0.16% | 5,862 |
| Jul 10, 2025 | 51.99 | 51.99 | 51.90 | 51.90 | 51.37 | -0.01% | 1,126 |
| Jul 9, 2025 | 51.92 | 51.92 | 51.90 | 51.90 | 51.37 | 0.18% | 614 |
| Jul 8, 2025 | 51.87 | 51.89 | 51.81 | 51.81 | 51.28 | -0.06% | 1,932 |
| Jul 7, 2025 | 52.03 | 52.03 | 51.84 | 51.84 | 51.31 | -0.35% | 2,226 |
| Jul 3, 2025 | 52.05 | 52.05 | 51.95 | 52.02 | 51.49 | 0.03% | 4,180 |
| Jul 2, 2025 | 51.96 | 52.05 | 51.95 | 52.00 | 51.47 | 0.07% | 5,594 |
| Jul 1, 2025 | 51.99 | 52.05 | 51.97 | 51.97 | 51.44 | -0.05% | 4,725 |
| Jun 30, 2025 | 51.99 | 52.07 | 51.98 | 51.99 | 51.46 | 0.10% | 1,702 |
| Jun 27, 2025 | 51.90 | 51.97 | 51.89 | 51.94 | 51.41 | -0.02% | 3,771 |
| Jun 26, 2025 | 51.83 | 51.95 | 51.82 | 51.95 | 51.42 | 0.45% | 13,507 |
| Jun 25, 2025 | 51.77 | 51.80 | 51.71 | 51.71 | 51.19 | -0.01% | 10,257 |
| Jun 24, 2025 | 51.67 | 51.76 | 51.58 | 51.72 | 51.19 | 0.31% | 6,786 |
| Jun 23, 2025 | 51.52 | 51.61 | 51.52 | 51.56 | 51.04 | -0.35% | 4,416 |
| Jun 20, 2025 | 51.68 | 51.81 | 51.68 | 51.74 | 50.96 | 0.24% | 6,255 |