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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202532.8432.8532.8232.8232.820.85%4,281
Jun 5, 202532.7832.7832.5432.5432.54-0.23%19,231
Jun 4, 202532.6632.7032.6232.6232.620.26%31,086
Jun 3, 202532.4232.5332.4232.5332.530.62%26,391
Jun 2, 202532.0932.3332.0932.3332.330.17%7,815
May 30, 202532.1532.2832.1532.2832.280.05%19,529
May 29, 202532.2832.2832.2232.2632.260.29%25,442
May 28, 202532.2532.2532.1732.1732.17-0.54%92,108
May 27, 202532.0532.3532.0532.3432.341.98%38,985
May 23, 202531.7131.7131.7131.7131.71-0.80%8
May 22, 202531.9532.0931.9331.9731.97-0.20%51,017
May 21, 202532.4232.4632.0332.0332.03-1.61%7,558
May 20, 202532.5732.5732.5632.5632.56-0.41%10,942
May 19, 202532.2232.6932.2232.6932.690.11%13,879
May 16, 202532.4932.6632.4932.6632.660.54%34,874
May 15, 202532.4632.5232.4332.4832.480.32%9,733
May 14, 202532.3832.3832.3632.3832.38-0.13%4,078
May 13, 202532.4732.5132.4232.4232.420.84%11,672
May 12, 202531.9832.1531.9832.1532.153.35%6,676
May 9, 202531.1631.1831.0431.1131.11-0.13%13,729
May 8, 202531.3831.3831.1531.1531.150.45%16,511
May 7, 202530.8231.0130.8231.0131.010.68%3,250
May 6, 202530.9430.9530.8030.8030.80-0.51%15,018
May 5, 202531.1031.1030.9530.9530.95-0.50%13,666
May 2, 202531.1131.1131.1131.1131.111.24%6,628
May 1, 202530.9130.9530.7330.7330.730.61%39,901
Apr 30, 202530.1930.5430.1930.5430.540.50%7,862
Apr 29, 202530.2630.3930.2630.3930.390.50%6,577
Apr 28, 202530.0330.2430.0330.2430.24-21,945
Apr 25, 202530.0330.2429.9830.2430.240.45%11,264
Apr 24, 202529.8730.1029.8730.1030.102.34%18,961
Apr 23, 202529.5529.5529.4229.4229.421.58%12,063
Apr 22, 202528.5928.9628.5928.9628.962.34%7,551
Apr 21, 202528.6028.6028.2428.2928.29-2.03%29,273
Apr 17, 202528.8028.9828.6928.8828.880.66%13,010
Apr 16, 202529.0429.0428.6928.6928.69-1.98%7,464
Apr 15, 202529.5129.5129.2729.2729.27-0.21%16,862
Apr 14, 202529.4329.4329.2329.3329.330.61%12,795
Apr 11, 202528.5129.1528.5129.1529.152.54%56,693
Apr 10, 202528.8328.8328.2228.4328.434.40%1,946,435
Apr 9, 202527.1927.2327.0627.2327.230.53%18,152
Apr 8, 202528.5128.5326.7527.0927.09-1.73%22,217
Apr 7, 202526.6227.6726.6127.5727.57-0.38%23,975
Apr 4, 202528.3228.4327.6727.6727.67-5.85%44,711
Apr 3, 202529.8729.8729.3929.3929.39-5.65%23,316
Apr 2, 202530.7231.1530.7231.1531.150.95%11,923
Apr 1, 202530.8830.8830.7030.8630.860.30%25,067
Mar 31, 202530.1330.7630.1330.7630.760.51%660
Mar 28, 202530.9330.9330.6030.6130.61-2.13%50,005
Mar 27, 202531.2931.2931.2731.2731.27-0.15%13,157