Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
35.33
-0.95 (-2.63%)
At close: Oct 10, 2025, 4:00 PM EDT
35.33
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 36.30 | 36.30 | 36.18 | 36.28 | 36.28 | -0.32% | 29,608 |
| Oct 8, 2025 | 36.39 | 36.40 | 36.39 | 36.40 | 36.40 | 0.53% | 9,920 |
| Oct 7, 2025 | 36.24 | 36.24 | 36.19 | 36.20 | 36.20 | -0.70% | 42,162 |
| Oct 6, 2025 | 36.51 | 36.51 | 36.40 | 36.46 | 36.46 | 0.28% | 18,283 |
| Oct 3, 2025 | 36.47 | 36.47 | 36.36 | 36.36 | 36.36 | 0.29% | 6,261 |
| Oct 2, 2025 | 36.20 | 36.28 | 36.16 | 36.26 | 36.26 | -0.04% | 18,088 |
| Oct 1, 2025 | 36.00 | 36.27 | 36.00 | 36.27 | 36.27 | 1.09% | 3,136 |
| Sep 30, 2025 | 35.74 | 35.88 | 35.74 | 35.88 | 35.88 | 0.50% | 8,150 |
| Sep 29, 2025 | 35.81 | 35.81 | 35.70 | 35.70 | 35.70 | 0.18% | 31,487 |
| Sep 26, 2025 | 35.63 | 35.64 | 35.63 | 35.64 | 35.64 | 0.43% | 17,753 |
| Sep 25, 2025 | 35.44 | 35.48 | 35.44 | 35.48 | 35.48 | -0.62% | 16,529 |
| Sep 24, 2025 | 35.78 | 35.80 | 35.65 | 35.71 | 35.71 | -0.36% | 75,651 |
| Sep 23, 2025 | 36.05 | 36.05 | 35.83 | 35.83 | 35.83 | -0.90% | 10,210 |
| Sep 22, 2025 | 36.00 | 36.17 | 36.00 | 36.16 | 36.16 | 0.34% | 20,268 |
| Sep 19, 2025 | 35.88 | 36.04 | 35.88 | 36.04 | 36.04 | 0.48% | 5,919 |
| Sep 18, 2025 | 35.94 | 35.94 | 35.87 | 35.87 | 35.87 | 0.73% | 12,836 |
| Sep 17, 2025 | 35.69 | 35.69 | 35.61 | 35.61 | 35.61 | -0.32% | 2,871 |
| Sep 16, 2025 | 35.71 | 35.72 | 35.71 | 35.72 | 35.72 | -0.14% | 25,427 |
| Sep 15, 2025 | 35.64 | 35.77 | 35.64 | 35.77 | 35.77 | 0.61% | 9,869 |
| 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 |