Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
30.69
+0.08 (0.25%)
Mar 31, 2025, 3:27 PM EDT - Market open
PLDR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 10, 2025 | 34.43 | 34.47 | 34.43 | 34.47 | 34.47 | 0.55% | 11,286 |
Feb 7, 2025 | 34.34 | 34.34 | 34.29 | 34.29 | 34.29 | -1.15% | 10,857 |
Feb 6, 2025 | 34.60 | 34.68 | 34.59 | 34.68 | 34.68 | 0.48% | 34,558 |
Feb 5, 2025 | 34.16 | 34.52 | 34.16 | 34.52 | 34.52 | 0.88% | 15,140 |
Feb 4, 2025 | 34.16 | 34.22 | 34.16 | 34.22 | 34.22 | 0.47% | 20,911 |
Feb 3, 2025 | 33.87 | 34.19 | 33.66 | 34.06 | 34.06 | -1.04% | 17,741 |
Jan 31, 2025 | 34.78 | 34.79 | 34.42 | 34.42 | 34.42 | -0.37% | 22,237 |
Jan 30, 2025 | 34.52 | 34.55 | 34.44 | 34.55 | 34.55 | 0.42% | 27,863 |
Jan 29, 2025 | 34.48 | 34.48 | 34.40 | 34.40 | 34.40 | -0.46% | 22,654 |
Jan 28, 2025 | 34.25 | 34.58 | 34.25 | 34.56 | 34.56 | 1.12% | 27,096 |
Jan 27, 2025 | 34.32 | 34.32 | 34.02 | 34.18 | 34.18 | -1.82% | 49,527 |
Jan 24, 2025 | 34.93 | 35.01 | 34.81 | 34.81 | 34.81 | -0.38% | 17,258 |
Jan 23, 2025 | 34.70 | 34.94 | 34.70 | 34.94 | 34.94 | 0.48% | 43,890 |
Jan 22, 2025 | 34.74 | 34.78 | 34.73 | 34.78 | 34.78 | 0.94% | 56,385 |
Jan 21, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.91% | 33 |
Jan 17, 2025 | 34.07 | 34.16 | 34.07 | 34.14 | 34.14 | 1.05% | 22,938 |
Jan 16, 2025 | 33.90 | 33.90 | 33.79 | 33.79 | 33.79 | 0.02% | 10,048 |