Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
28.70
-0.26 (-0.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PLDR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 31.58 | 31.58 | 31.28 | 31.32 | 31.32 | -1.25% | 20,088 |
Mar 25, 2025 | 31.70 | 31.78 | 31.70 | 31.72 | 31.72 | 0.01% | 34,377 |
Mar 24, 2025 | 31.62 | 31.71 | 31.62 | 31.71 | 31.71 | 1.77% | 107 |
Mar 21, 2025 | 30.90 | 31.16 | 30.90 | 31.16 | 31.16 | -0.03% | 54,034 |
Mar 20, 2025 | 31.41 | 31.41 | 31.12 | 31.17 | 31.17 | -0.35% | 45,851 |
Mar 19, 2025 | 31.17 | 31.29 | 31.17 | 31.28 | 31.28 | 1.12% | 10,954 |
Mar 18, 2025 | 30.85 | 30.96 | 30.85 | 30.93 | 30.93 | -1.18% | 24,894 |
Mar 17, 2025 | 31.16 | 31.44 | 31.16 | 31.30 | 31.30 | 0.49% | 38,885 |
Mar 14, 2025 | 30.76 | 31.15 | 30.71 | 31.15 | 31.15 | 2.20% | 21,704 |
Mar 13, 2025 | 30.63 | 30.63 | 30.47 | 30.48 | 30.48 | -1.78% | 30,965 |
Mar 12, 2025 | 31.06 | 31.10 | 31.00 | 31.03 | 31.03 | 0.49% | 31,925 |
Mar 11, 2025 | 31.04 | 31.11 | 30.88 | 30.88 | 30.88 | -0.52% | 27,478 |
Mar 10, 2025 | 31.52 | 31.52 | 30.87 | 31.04 | 31.04 | -3.33% | 17,144 |
Mar 7, 2025 | 31.93 | 32.13 | 31.77 | 32.11 | 32.11 | 0.21% | 19,459 |
Mar 6, 2025 | 32.47 | 32.47 | 32.04 | 32.04 | 32.04 | -2.35% | 15,310 |
Mar 5, 2025 | 32.45 | 32.82 | 32.41 | 32.81 | 32.81 | 1.39% | 29,342 |
Mar 4, 2025 | 32.22 | 32.74 | 32.22 | 32.36 | 32.36 | -1.23% | 15,510 |
Mar 3, 2025 | 33.37 | 33.37 | 32.77 | 32.77 | 32.77 | -1.92% | 20,550 |
Feb 28, 2025 | 32.75 | 33.41 | 32.75 | 33.41 | 33.41 | 1.63% | 21,087 |
Feb 27, 2025 | 33.48 | 33.48 | 32.87 | 32.87 | 32.87 | -1.83% | 29,884 |
Feb 26, 2025 | 33.82 | 33.82 | 33.48 | 33.48 | 33.48 | 0.15% | 25,061 |
Feb 25, 2025 | 33.41 | 33.44 | 33.41 | 33.43 | 33.43 | -0.49% | 43,758 |
Feb 24, 2025 | 33.84 | 33.84 | 33.60 | 33.60 | 33.60 | -0.67% | 26,928 |
Feb 21, 2025 | 34.31 | 34.32 | 33.83 | 33.83 | 33.83 | -1.85% | 63,642 |
Feb 20, 2025 | 34.59 | 34.59 | 34.37 | 34.46 | 34.46 | -0.57% | 27,043 |
Feb 19, 2025 | 34.53 | 34.72 | 34.53 | 34.66 | 34.66 | 0.15% | 7,513 |
Feb 18, 2025 | 34.57 | 34.61 | 34.53 | 34.61 | 34.61 | 0.12% | 48,433 |
Feb 14, 2025 | 34.57 | 34.63 | 34.57 | 34.57 | 34.57 | -0.13% | 10,001 |
Feb 13, 2025 | 34.45 | 34.61 | 34.45 | 34.61 | 34.61 | 0.75% | 37,312 |
Feb 12, 2025 | 34.04 | 34.38 | 34.04 | 34.36 | 34.36 | -0.11% | 21,964 |
Feb 11, 2025 | 34.43 | 34.43 | 34.35 | 34.40 | 34.40 | -0.22% | 20,557 |