Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
51.88
-0.26 (-0.50%)
At close: Oct 10, 2025, 4:00 PM EDT
51.88
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.13 | 52.14 | 52.13 | 52.14 | 52.14 | -0.23% | 3,221 |
| Oct 8, 2025 | 52.38 | 52.38 | 52.26 | 52.26 | 52.26 | -0.13% | 916 |
| Oct 7, 2025 | 52.39 | 52.39 | 52.33 | 52.33 | 52.33 | -0.04% | 4,403 |
| Oct 6, 2025 | 52.40 | 52.40 | 52.35 | 52.35 | 52.35 | 0.05% | 2,056 |
| Oct 3, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 52.32 | -0.09% | 317 |
| Oct 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.05% | 1,966 |
| Oct 1, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.17% | 78 |
| Sep 30, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.02% | 99,572 |
| Sep 29, 2025 | 52.13 | 52.26 | 52.13 | 52.26 | 52.26 | 0.21% | 4,740 |
| Sep 26, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 52.15 | 0.15% | 4,953 |
| Sep 25, 2025 | 52.10 | 52.12 | 52.07 | 52.07 | 52.07 | -0.25% | 1,247 |
| Sep 24, 2025 | 52.23 | 52.31 | 52.20 | 52.20 | 52.20 | -0.07% | 7,117 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.24 | 52.24 | 52.24 | -0.44% | 24,692 |
| Sep 22, 2025 | 52.59 | 52.59 | 52.47 | 52.47 | 52.23 | -0.08% | 1,529 |
| Sep 19, 2025 | 52.58 | 52.58 | 52.51 | 52.51 | 52.27 | 0.13% | 401 |
| Sep 18, 2025 | 52.54 | 52.57 | 52.44 | 52.44 | 52.20 | 0.10% | 27,066 |
| Sep 17, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.15 | -0.13% | 151 |
| Sep 16, 2025 | 52.53 | 52.53 | 52.44 | 52.46 | 52.22 | 0.01% | 4,391 |
| Sep 15, 2025 | 52.51 | 52.51 | 52.45 | 52.45 | 52.21 | 0.24% | 2,386 |
| Sep 12, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 52.08 | -0.05% | 892 |
| Sep 11, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 52.11 | 0.18% | 1,250 |
| Sep 10, 2025 | 52.34 | 52.34 | 52.26 | 52.26 | 52.01 | 0.06% | 1,130 |
| Sep 9, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.98 | -0.11% | 1,254 |
| Sep 8, 2025 | 52.21 | 52.34 | 52.21 | 52.28 | 52.04 | 0.14% | 2,709 |
| Sep 5, 2025 | 52.32 | 52.32 | 52.21 | 52.21 | 51.97 | 0.08% | 1,255 |
| Sep 4, 2025 | 52.15 | 52.17 | 52.15 | 52.17 | 51.93 | 0.30% | 3,360 |
| Sep 3, 2025 | 51.94 | 52.01 | 51.94 | 52.01 | 51.77 | 0.24% | 7,550 |
| Sep 2, 2025 | 51.83 | 51.93 | 51.83 | 51.89 | 51.65 | -0.17% | 588 |
| Aug 29, 2025 | 51.97 | 52.07 | 51.97 | 51.98 | 51.74 | -0.17% | 4,888 |
| Aug 28, 2025 | 51.98 | 52.07 | 51.98 | 52.07 | 51.83 | 0.02% | 190 |
| Aug 27, 2025 | 52.03 | 52.06 | 51.97 | 52.06 | 51.82 | 0.13% | 844 |
| Aug 26, 2025 | 51.87 | 52.02 | 51.87 | 51.99 | 51.75 | 0.12% | 8,626 |
| Aug 25, 2025 | 51.89 | 52.04 | 51.89 | 51.93 | 51.69 | -0.16% | 764 |
| Aug 22, 2025 | 52.02 | 52.02 | 51.93 | 52.01 | 51.77 | 0.71% | 1,674 |
| Aug 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.41 | -0.71% | 93 |
| Aug 20, 2025 | 52.07 | 52.07 | 52.01 | 52.01 | 51.51 | - | 2,420 |
| Aug 19, 2025 | 52.10 | 52.10 | 52.01 | 52.01 | 51.50 | 0.02% | 3,853 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | -0.04% | 36 |
| Aug 15, 2025 | 52.07 | 52.07 | 51.96 | 52.02 | 51.51 | -0.04% | 3,606 |
| Aug 14, 2025 | 52.09 | 52.09 | 51.96 | 52.04 | 51.53 | - | 860 |
| Aug 13, 2025 | 52.05 | 52.21 | 52.02 | 52.04 | 51.53 | 0.19% | 7,008 |
| Aug 12, 2025 | 51.97 | 51.99 | 51.92 | 51.94 | 51.43 | 0.15% | 7,635 |
| Aug 11, 2025 | 51.92 | 51.99 | 51.86 | 51.86 | 51.36 | -0.12% | 7,587 |
| Aug 8, 2025 | 52.00 | 52.07 | 51.90 | 51.92 | 51.41 | 0.08% | 9,485 |
| Aug 7, 2025 | 52.05 | 52.05 | 51.88 | 51.88 | 51.38 | -0.10% | 6,176 |
| Aug 6, 2025 | 52.04 | 52.04 | 51.93 | 51.93 | 51.42 | 0.06% | 2,851 |
| Aug 5, 2025 | 51.93 | 52.01 | 51.90 | 51.90 | 51.39 | 0.04% | 2,162 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.88 | 51.88 | 51.38 | - | 17,345 |
| Aug 1, 2025 | 51.82 | 51.88 | 51.78 | 51.88 | 51.38 | 0.22% | 1,536 |
| Jul 31, 2025 | 51.89 | 51.89 | 51.76 | 51.76 | 51.26 | 0.04% | 5,024 |