Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
23.75
+0.07 (0.30%)
Jun 6, 2025, 4:00 PM - Market closed

PPEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.6523.7523.6523.7523.750.30%912
Jun 5, 202523.7623.7623.6823.6823.680.40%2,198
Jun 4, 202523.5823.5923.5823.5923.591.47%3,254
Jun 3, 202523.2523.2523.2523.2523.250.38%742
Jun 2, 202523.1123.1623.1123.1623.160.79%742
May 30, 202522.9522.9822.9522.9822.98-0.98%3,409
May 29, 202523.2123.2123.2123.2123.210.32%1,049
May 28, 202523.1123.1923.1123.1323.13-0.46%12,198
May 27, 202523.2323.2423.2323.2423.240.18%2,578
May 23, 202523.2023.2023.2023.2023.200.46%45
May 22, 202523.1123.1123.0923.0923.09-0.41%3,589
May 21, 202523.3223.3223.1923.1923.190.09%1,245
May 20, 202523.1223.1623.1223.1623.16-0.14%2,016
May 19, 202523.1323.2023.1323.2023.200.68%1,288
May 16, 202522.9823.0422.9823.0423.04-0.09%2,095
May 15, 202523.0623.0623.0623.0623.060.20%22
May 14, 202523.0923.0923.0123.0223.020.26%1,056
May 13, 202522.9622.9622.9622.9622.960.49%562
May 12, 202522.8122.8422.8122.8422.841.48%562
May 9, 202522.5122.5122.5122.5122.510.87%2
May 8, 202522.4122.4122.3122.3122.31-0.45%1,432
May 7, 202522.4322.4322.4122.4122.41-1.18%611
May 6, 202522.7522.7522.6822.6822.68-0.47%1,656
May 5, 202522.8622.8622.7922.7922.791.28%1,041
May 2, 202522.5222.5222.5022.5022.502.86%1,132
May 1, 202521.9221.9221.8821.8821.88-0.13%4,530
Apr 30, 202521.7021.9021.7021.9021.900.61%199
Apr 29, 202521.7721.7721.7721.7721.770.44%49
Apr 28, 202521.6321.6821.6321.6821.680.39%2,257
Apr 25, 202521.5921.5921.5921.5921.59-0.25%1,300
Apr 24, 202521.5521.6521.5521.6521.651.29%1,300
Apr 23, 202521.3721.3721.3721.3721.371.17%52
Apr 22, 202521.1421.1421.1221.1221.121.55%1,119
Apr 21, 202520.7620.8020.7620.8020.800.19%3,011
Apr 17, 202520.7620.7620.7620.7620.760.34%48
Apr 16, 202520.6920.6920.6920.6920.69-0.89%102
Apr 15, 202520.8420.8820.8420.8820.880.14%200
Apr 14, 202520.8820.8820.8520.8520.851.05%2,150
Apr 11, 202520.1920.6320.1920.6320.632.64%8,350
Apr 10, 202520.1020.1020.1020.1020.10-1.03%253,296
Apr 9, 202520.3120.3120.3120.3120.317.34%82
Apr 8, 202518.9218.9218.9218.9218.92-1.68%1,008
Apr 7, 202519.5919.5919.2419.2419.24-3.96%1,008
Apr 4, 202520.1620.1620.0420.0420.04-5.61%2,605
Apr 3, 202521.3221.3221.2321.2321.23-1.78%2,297
Apr 2, 202521.5921.6121.5921.6121.61-0.22%125
Apr 1, 202521.6621.6621.6621.6621.660.59%2,000
Mar 31, 202521.4621.5321.4621.5321.53-0.91%7,842
Mar 28, 202521.8321.8321.7321.7321.73-1.83%5,996
Mar 27, 202522.1622.1622.1322.1322.130.70%1,078