Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
35.55
-0.06 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.55 | 35.57 | 35.55 | 35.55 | 35.55 | -0.15% | 12,318 |
| Sep 11, 2025 | 35.56 | 35.61 | 35.56 | 35.61 | 35.61 | 1.00% | 21,925 |
| Sep 10, 2025 | 35.27 | 35.27 | 35.22 | 35.26 | 35.26 | 0.11% | 12,666 |
| Sep 9, 2025 | 35.20 | 35.22 | 35.17 | 35.22 | 35.22 | -0.03% | 7,775 |
| Sep 8, 2025 | 35.24 | 35.24 | 35.19 | 35.23 | 35.23 | 0.43% | 14,193 |
| Sep 5, 2025 | 35.30 | 35.30 | 35.01 | 35.08 | 35.08 | -0.10% | 17,383 |
| Sep 4, 2025 | 34.90 | 35.12 | 34.90 | 35.12 | 35.12 | 1.11% | 22,793 |
| Sep 3, 2025 | 34.68 | 34.73 | 34.57 | 34.73 | 34.73 | 0.65% | 19,600 |
| Sep 2, 2025 | 34.21 | 34.51 | 34.18 | 34.51 | 34.51 | -0.79% | 13,281 |
| Aug 29, 2025 | 34.72 | 34.78 | 34.72 | 34.78 | 34.78 | -0.86% | 63,355 |
| Aug 28, 2025 | 34.97 | 35.11 | 34.97 | 35.08 | 35.08 | 0.44% | 4,331 |
| Aug 27, 2025 | 34.91 | 34.93 | 34.91 | 34.93 | 34.93 | 0.37% | 1,450 |
| Aug 26, 2025 | 34.64 | 34.80 | 34.64 | 34.80 | 34.80 | 0.42% | 39,781 |
| Aug 25, 2025 | 34.80 | 34.80 | 34.65 | 34.65 | 34.65 | -0.57% | 8,415 |
| Aug 22, 2025 | 34.48 | 34.95 | 34.48 | 34.85 | 34.85 | 1.61% | 13,884 |
| Aug 21, 2025 | 34.34 | 34.34 | 34.30 | 34.30 | 34.30 | -0.69% | 485 |
| Aug 20, 2025 | 34.43 | 34.54 | 34.43 | 34.54 | 34.54 | -0.28% | 27,647 |
| Aug 19, 2025 | 34.75 | 34.76 | 34.63 | 34.63 | 34.63 | -0.60% | 20,569 |
| Aug 18, 2025 | 34.80 | 34.84 | 34.78 | 34.84 | 34.84 | 0.16% | 1,327 |
| Aug 15, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.79 | -0.48% | 19,038 |
| Aug 14, 2025 | 34.83 | 34.96 | 34.83 | 34.96 | 34.96 | 0.09% | 8,487 |
| Aug 13, 2025 | 34.85 | 34.92 | 34.85 | 34.92 | 34.92 | 0.48% | 19,337 |
| Aug 12, 2025 | 34.65 | 34.76 | 34.65 | 34.76 | 34.76 | 1.15% | 30,191 |
| Aug 11, 2025 | 34.46 | 34.50 | 34.36 | 34.36 | 34.36 | -0.23% | 18,027 |
| Aug 8, 2025 | 34.40 | 34.44 | 34.40 | 34.44 | 34.44 | 0.73% | 15,531 |
| Aug 7, 2025 | 34.21 | 34.21 | 34.19 | 34.19 | 34.19 | -0.12% | 39,519 |
| Aug 6, 2025 | 34.26 | 34.26 | 34.23 | 34.23 | 34.23 | 0.48% | 20,679 |
| Aug 5, 2025 | 34.21 | 34.21 | 34.04 | 34.07 | 34.07 | -0.61% | 14,242 |
| Aug 4, 2025 | 34.24 | 34.28 | 34.22 | 34.28 | 34.28 | 1.20% | 30,613 |
| Aug 1, 2025 | 33.79 | 33.87 | 33.74 | 33.87 | 33.87 | -1.58% | 45,793 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.41 | 34.41 | 34.41 | -0.71% | 27,924 |
| Jul 30, 2025 | 34.80 | 34.80 | 34.60 | 34.66 | 34.66 | -0.04% | 28,501 |
| Jul 29, 2025 | 34.74 | 34.74 | 34.67 | 34.67 | 34.67 | -0.05% | 13,609 |
| Jul 28, 2025 | 34.75 | 34.75 | 34.69 | 34.69 | 34.69 | -0.09% | 13,640 |
| Jul 25, 2025 | 34.67 | 34.74 | 34.64 | 34.72 | 34.72 | 0.41% | 12,664 |
| Jul 24, 2025 | 34.65 | 34.69 | 34.58 | 34.58 | 34.58 | 0.20% | 30,658 |
| Jul 23, 2025 | 34.40 | 34.51 | 34.40 | 34.51 | 34.51 | 0.63% | 49,931 |
| Jul 22, 2025 | 34.24 | 34.30 | 34.24 | 34.30 | 34.30 | 0.27% | 31,180 |
| Jul 21, 2025 | 34.36 | 34.36 | 34.20 | 34.20 | 34.20 | -0.01% | 25,594 |
| Jul 18, 2025 | 34.20 | 34.21 | 34.20 | 34.21 | 34.21 | 0.08% | 18,295 |
| Jul 17, 2025 | 34.16 | 34.23 | 34.14 | 34.18 | 34.18 | 0.41% | 82,214 |
| Jul 16, 2025 | 34.00 | 34.04 | 33.82 | 34.04 | 34.04 | -0.03% | 10,137 |
| Jul 15, 2025 | 34.21 | 34.21 | 34.05 | 34.05 | 34.05 | -0.46% | 74,398 |
| Jul 14, 2025 | 34.13 | 34.21 | 34.13 | 34.21 | 34.21 | 0.20% | 28,525 |
| Jul 11, 2025 | 34.08 | 34.14 | 34.08 | 34.14 | 34.14 | -0.31% | 24,837 |
| Jul 10, 2025 | 34.23 | 34.33 | 34.23 | 34.25 | 34.25 | 0.28% | 15,531 |
| Jul 9, 2025 | 33.96 | 34.15 | 33.96 | 34.15 | 34.15 | 0.60% | 8,374 |
| Jul 8, 2025 | 33.96 | 33.99 | 33.94 | 33.95 | 33.95 | -0.31% | 22,400 |
| Jul 7, 2025 | 34.12 | 34.12 | 34.06 | 34.06 | 34.06 | -0.66% | 12,792 |
| Jul 3, 2025 | 34.27 | 34.28 | 34.27 | 34.28 | 34.28 | 0.96% | 18,265 |