Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
52.22
-0.06 (-0.11%)
Oct 31, 2025, 4:00 PM EDT - Market closed
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 52.22 | -0.12% | 1,198 |
| Oct 30, 2025 | 52.31 | 52.39 | 52.28 | 52.28 | 52.28 | -0.19% | 9,339 |
| Oct 29, 2025 | 52.70 | 52.70 | 52.38 | 52.38 | 52.38 | -0.47% | 3,325 |
| Oct 28, 2025 | 52.59 | 52.68 | 52.59 | 52.63 | 52.63 | -0.10% | 545 |
| Oct 27, 2025 | 52.60 | 52.68 | 52.53 | 52.68 | 52.68 | 0.37% | 2,161 |
| Oct 24, 2025 | 52.38 | 52.51 | 52.38 | 52.49 | 52.49 | 0.41% | 1,691 |
| Oct 23, 2025 | 52.35 | 52.35 | 52.26 | 52.27 | 52.27 | -0.31% | 7,514 |
| Oct 22, 2025 | 52.57 | 52.59 | 52.43 | 52.43 | 52.15 | -0.23% | 2,596 |
| Oct 21, 2025 | 52.55 | 52.64 | 52.55 | 52.55 | 52.27 | -0.02% | 1,321 |
| Oct 20, 2025 | 52.59 | 52.59 | 52.52 | 52.56 | 52.28 | 0.26% | 4,669 |
| Oct 17, 2025 | 52.37 | 52.43 | 52.35 | 52.43 | 52.15 | 0.23% | 1,546 |
| Oct 16, 2025 | 52.47 | 52.47 | 52.31 | 52.31 | 52.03 | -0.19% | 5,231 |
| Oct 15, 2025 | 52.39 | 52.41 | 52.39 | 52.41 | 52.13 | 0.30% | 3,418 |
| Oct 14, 2025 | 52.24 | 52.32 | 52.24 | 52.25 | 51.97 | 0.22% | 4,352 |
| Oct 13, 2025 | 52.00 | 52.14 | 52.00 | 52.13 | 51.85 | 0.49% | 1,599 |
| Oct 10, 2025 | 52.02 | 52.02 | 51.88 | 51.88 | 51.60 | -0.50% | 142 |
| Oct 9, 2025 | 52.13 | 52.14 | 52.13 | 52.14 | 51.86 | -0.23% | 3,221 |
| Oct 8, 2025 | 52.38 | 52.38 | 52.26 | 52.26 | 51.98 | -0.13% | 916 |
| Oct 7, 2025 | 52.39 | 52.39 | 52.33 | 52.33 | 52.04 | -0.04% | 4,403 |
| Oct 6, 2025 | 52.40 | 52.40 | 52.35 | 52.35 | 52.06 | 0.05% | 2,056 |
| Oct 3, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 52.04 | -0.09% | 317 |
| Oct 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.08 | 0.05% | 1,966 |
| Oct 1, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.06 | 0.17% | 78 |
| Sep 30, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.97 | -0.02% | 99,572 |
| Sep 29, 2025 | 52.13 | 52.26 | 52.13 | 52.26 | 51.98 | 0.21% | 4,740 |
| Sep 26, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 51.87 | 0.15% | 4,953 |
| Sep 25, 2025 | 52.10 | 52.12 | 52.07 | 52.07 | 51.79 | -0.25% | 1,247 |
| Sep 24, 2025 | 52.23 | 52.31 | 52.20 | 52.20 | 51.92 | -0.07% | 7,117 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.24 | 52.24 | 51.96 | -0.44% | 24,692 |
| Sep 22, 2025 | 52.59 | 52.59 | 52.47 | 52.47 | 51.95 | -0.08% | 1,529 |
| Sep 19, 2025 | 52.58 | 52.58 | 52.51 | 52.51 | 51.99 | 0.13% | 401 |
| Sep 18, 2025 | 52.54 | 52.57 | 52.44 | 52.44 | 51.92 | 0.10% | 27,066 |
| Sep 17, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.87 | -0.13% | 151 |
| Sep 16, 2025 | 52.53 | 52.53 | 52.44 | 52.46 | 51.93 | 0.01% | 4,391 |
| Sep 15, 2025 | 52.51 | 52.51 | 52.45 | 52.45 | 51.93 | 0.24% | 2,386 |
| Sep 12, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 51.80 | -0.05% | 892 |
| Sep 11, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 51.83 | 0.18% | 1,250 |
| Sep 10, 2025 | 52.34 | 52.34 | 52.26 | 52.26 | 51.73 | 0.06% | 1,130 |
| Sep 9, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.70 | -0.11% | 1,254 |
| Sep 8, 2025 | 52.21 | 52.34 | 52.21 | 52.28 | 51.76 | 0.14% | 2,709 |
| Sep 5, 2025 | 52.32 | 52.32 | 52.21 | 52.21 | 51.69 | 0.08% | 1,255 |
| Sep 4, 2025 | 52.15 | 52.17 | 52.15 | 52.17 | 51.65 | 0.30% | 3,360 |
| Sep 3, 2025 | 51.94 | 52.01 | 51.94 | 52.01 | 51.49 | 0.24% | 7,550 |
| Sep 2, 2025 | 51.83 | 51.93 | 51.83 | 51.89 | 51.37 | -0.17% | 588 |
| Aug 29, 2025 | 51.97 | 52.07 | 51.97 | 51.98 | 51.46 | -0.17% | 4,888 |
| Aug 28, 2025 | 51.98 | 52.07 | 51.98 | 52.07 | 51.55 | 0.02% | 190 |
| Aug 27, 2025 | 52.03 | 52.06 | 51.97 | 52.06 | 51.54 | 0.13% | 844 |
| Aug 26, 2025 | 51.87 | 52.02 | 51.87 | 51.99 | 51.47 | 0.12% | 8,626 |
| Aug 25, 2025 | 51.89 | 52.04 | 51.89 | 51.93 | 51.41 | -0.16% | 764 |
| Aug 22, 2025 | 52.02 | 52.02 | 51.93 | 52.01 | 51.49 | 0.71% | 1,674 |