Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)

NYSEARCA: PPEM · Real-Time Price · USD

Compare

29.67

+0.92 (3.19%)

At close: Feb 6, 2026, 4:00 PM EST

29.58

-0.09 (-0.30%)

After-hours: Feb 6, 2026, 8:00 PM EST

PPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	29.53	29.67	29.53	29.67	29.67	3.18%	1,588
Feb 5, 2026	28.83	28.83	28.73	28.75	28.75	-0.23%	244
Feb 4, 2026	29.40	29.40	28.82	28.82	28.82	-1.41%	2,689
Feb 3, 2026	29.37	29.38	29.19	29.23	29.23	0.91%	1,795
Feb 2, 2026	28.97	28.98	28.81	28.97	28.97	0.18%	11,506
Jan 30, 2026	29.35	29.35	28.92	28.92	28.92	-2.10%	2,608
Jan 29, 2026	29.83	29.83	29.13	29.54	29.54	-0.96%	2,358
Jan 28, 2026	29.64	29.82	29.64	29.82	29.82	1.29%	2,515
Jan 27, 2026	29.29	29.49	29.29	29.44	29.44	2.12%	1,960
Jan 26, 2026	28.77	29.54	28.72	28.83	28.83	-0.05%	3,512
Jan 23, 2026	28.68	28.85	28.67	28.84	28.84	0.56%	1,858
Jan 22, 2026	28.68	28.72	28.68	28.68	28.68	0.94%	2,058
Jan 21, 2026	28.33	28.54	28.33	28.41	28.41	1.69%	3,110
Jan 20, 2026	28.07	28.10	27.94	27.94	27.94	-0.77%	823
Jan 16, 2026	28.11	28.16	28.11	28.16	28.16	-0.04%	250
Jan 15, 2026	28.14	28.31	28.13	28.17	28.17	0.79%	2,096
Jan 14, 2026	27.93	27.95	27.88	27.95	27.95	0.42%	282
Jan 13, 2026	27.93	27.98	27.83	27.83	27.83	-0.85%	1,204
Jan 12, 2026	27.79	28.07	27.79	28.07	28.07	1.22%	757
Jan 9, 2026	27.71	27.73	27.63	27.73	27.73	0.39%	4,173
Jan 8, 2026	27.60	27.62	27.60	27.62	27.62	0.11%	387
Jan 7, 2026	27.59	27.59	27.59	27.59	27.59	-0.85%	66
Jan 6, 2026	27.79	27.85	27.79	27.83	27.83	0.94%	1,970
Jan 5, 2026	27.57	27.57	27.57	27.57	27.57	1.06%	89
Jan 2, 2026	27.28	27.28	27.28	27.28	27.28	2.64%	133
Dec 31, 2025	26.62	26.62	26.52	26.58	26.58	-0.47%	64,922
Dec 30, 2025	26.69	26.71	26.69	26.71	26.71	0.38%	353
Dec 29, 2025	29.25	32.10	26.52	26.61	26.61	0.05%	3,454
Dec 26, 2025	26.58	26.59	26.58	26.59	26.59	0.62%	6,624
Dec 24, 2025	26.38	26.43	26.36	26.43	26.43	0.45%	362
Dec 23, 2025	26.23	26.31	26.23	26.31	26.31	0.63%	666
Dec 22, 2025	26.24	26.26	26.15	26.15	26.15	0.44%	37,372
Dec 19, 2025	25.96	26.15	25.96	26.03	26.03	-5.35%	2,828
Dec 18, 2025	27.49	27.64	27.44	27.50	25.89	1.35%	3,181
Dec 17, 2025	27.50	27.52	27.14	27.14	25.55	-0.83%	3,982
Dec 16, 2025	27.36	27.36	27.28	27.36	25.76	-0.69%	1,888
Dec 15, 2025	27.61	27.74	27.55	27.55	25.94	-0.04%	2,183
Dec 12, 2025	27.87	27.91	27.51	27.56	25.95	-1.44%	7,335
Dec 11, 2025	27.96	27.96	27.96	27.96	26.33	-0.46%	20
Dec 10, 2025	27.91	28.09	27.91	28.09	26.45	0.97%	1,949
Dec 9, 2025	27.70	27.83	27.70	27.83	26.20	-0.25%	1,047
Dec 8, 2025	27.86	27.90	27.86	27.90	26.27	0.09%	1,925
Dec 5, 2025	27.87	27.87	27.87	27.87	26.24	0.65%	44
Dec 4, 2025	27.69	27.69	27.67	27.69	26.07	-0.03%	3,286
Dec 3, 2025	27.66	27.70	27.66	27.70	26.08	-	500
Dec 2, 2025	27.59	27.70	27.59	27.70	26.08	0.38%	1,345
Dec 1, 2025	27.65	27.65	27.59	27.59	25.98	0.34%	2,087
Nov 28, 2025	27.42	27.50	27.42	27.50	25.89	0.09%	3,178
Nov 26, 2025	27.49	27.49	27.47	27.47	25.87	0.64%	1,975
Nov 25, 2025	27.16	27.30	27.16	27.30	25.70	0.35%	5,419