Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
32.81
+0.27 (0.84%)
Jun 6, 2025, 4:00 PM - Market closed
PLDR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 32.84 | 32.85 | 32.82 | 32.82 | 32.82 | 0.85% | 4,281 |
Jun 5, 2025 | 32.78 | 32.78 | 32.54 | 32.54 | 32.54 | -0.23% | 19,231 |
Jun 4, 2025 | 32.66 | 32.70 | 32.62 | 32.62 | 32.62 | 0.26% | 31,086 |
Jun 3, 2025 | 32.42 | 32.53 | 32.42 | 32.53 | 32.53 | 0.62% | 26,391 |
Jun 2, 2025 | 32.09 | 32.33 | 32.09 | 32.33 | 32.33 | 0.17% | 7,815 |
May 30, 2025 | 32.15 | 32.28 | 32.15 | 32.28 | 32.28 | 0.05% | 19,529 |
May 29, 2025 | 32.28 | 32.28 | 32.22 | 32.26 | 32.26 | 0.29% | 25,442 |
May 28, 2025 | 32.25 | 32.25 | 32.17 | 32.17 | 32.17 | -0.54% | 92,108 |
May 27, 2025 | 32.05 | 32.35 | 32.05 | 32.34 | 32.34 | 1.98% | 38,985 |
May 23, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.80% | 8 |
May 22, 2025 | 31.95 | 32.09 | 31.93 | 31.97 | 31.97 | -0.20% | 51,017 |
May 21, 2025 | 32.42 | 32.46 | 32.03 | 32.03 | 32.03 | -1.61% | 7,558 |
May 20, 2025 | 32.57 | 32.57 | 32.56 | 32.56 | 32.56 | -0.41% | 10,942 |
May 19, 2025 | 32.22 | 32.69 | 32.22 | 32.69 | 32.69 | 0.11% | 13,879 |
May 16, 2025 | 32.49 | 32.66 | 32.49 | 32.66 | 32.66 | 0.54% | 34,874 |
May 15, 2025 | 32.46 | 32.52 | 32.43 | 32.48 | 32.48 | 0.32% | 9,733 |
May 14, 2025 | 32.38 | 32.38 | 32.36 | 32.38 | 32.38 | -0.13% | 4,078 |
May 13, 2025 | 32.47 | 32.51 | 32.42 | 32.42 | 32.42 | 0.84% | 11,672 |
May 12, 2025 | 31.98 | 32.15 | 31.98 | 32.15 | 32.15 | 3.35% | 6,676 |
May 9, 2025 | 31.16 | 31.18 | 31.04 | 31.11 | 31.11 | -0.13% | 13,729 |
May 8, 2025 | 31.38 | 31.38 | 31.15 | 31.15 | 31.15 | 0.45% | 16,511 |
May 7, 2025 | 30.82 | 31.01 | 30.82 | 31.01 | 31.01 | 0.68% | 3,250 |
May 6, 2025 | 30.94 | 30.95 | 30.80 | 30.80 | 30.80 | -0.51% | 15,018 |
May 5, 2025 | 31.10 | 31.10 | 30.95 | 30.95 | 30.95 | -0.50% | 13,666 |
May 2, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.24% | 6,628 |
May 1, 2025 | 30.91 | 30.95 | 30.73 | 30.73 | 30.73 | 0.61% | 39,901 |
Apr 30, 2025 | 30.19 | 30.54 | 30.19 | 30.54 | 30.54 | 0.50% | 7,862 |
Apr 29, 2025 | 30.26 | 30.39 | 30.26 | 30.39 | 30.39 | 0.50% | 6,577 |
Apr 28, 2025 | 30.03 | 30.24 | 30.03 | 30.24 | 30.24 | - | 21,945 |
Apr 25, 2025 | 30.03 | 30.24 | 29.98 | 30.24 | 30.24 | 0.45% | 11,264 |
Apr 24, 2025 | 29.87 | 30.10 | 29.87 | 30.10 | 30.10 | 2.34% | 18,961 |
Apr 23, 2025 | 29.55 | 29.55 | 29.42 | 29.42 | 29.42 | 1.58% | 12,063 |
Apr 22, 2025 | 28.59 | 28.96 | 28.59 | 28.96 | 28.96 | 2.34% | 7,551 |
Apr 21, 2025 | 28.60 | 28.60 | 28.24 | 28.29 | 28.29 | -2.03% | 29,273 |
Apr 17, 2025 | 28.80 | 28.98 | 28.69 | 28.88 | 28.88 | 0.66% | 13,010 |
Apr 16, 2025 | 29.04 | 29.04 | 28.69 | 28.69 | 28.69 | -1.98% | 7,464 |
Apr 15, 2025 | 29.51 | 29.51 | 29.27 | 29.27 | 29.27 | -0.21% | 16,862 |
Apr 14, 2025 | 29.43 | 29.43 | 29.23 | 29.33 | 29.33 | 0.61% | 12,795 |
Apr 11, 2025 | 28.51 | 29.15 | 28.51 | 29.15 | 29.15 | 2.54% | 56,693 |
Apr 10, 2025 | 28.83 | 28.83 | 28.22 | 28.43 | 28.43 | 4.40% | 1,946,435 |
Apr 9, 2025 | 27.19 | 27.23 | 27.06 | 27.23 | 27.23 | 0.53% | 18,152 |
Apr 8, 2025 | 28.51 | 28.53 | 26.75 | 27.09 | 27.09 | -1.73% | 22,217 |
Apr 7, 2025 | 26.62 | 27.67 | 26.61 | 27.57 | 27.57 | -0.38% | 23,975 |
Apr 4, 2025 | 28.32 | 28.43 | 27.67 | 27.67 | 27.67 | -5.85% | 44,711 |
Apr 3, 2025 | 29.87 | 29.87 | 29.39 | 29.39 | 29.39 | -5.65% | 23,316 |
Apr 2, 2025 | 30.72 | 31.15 | 30.72 | 31.15 | 31.15 | 0.95% | 11,923 |
Apr 1, 2025 | 30.88 | 30.88 | 30.70 | 30.86 | 30.86 | 0.30% | 25,067 |
Mar 31, 2025 | 30.13 | 30.76 | 30.13 | 30.76 | 30.76 | 0.51% | 660 |
Mar 28, 2025 | 30.93 | 30.93 | 30.60 | 30.61 | 30.61 | -2.13% | 50,005 |
Mar 27, 2025 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | -0.15% | 13,157 |