Skip to main content
Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
22.04
-0.02 (-0.10%)
Dec 4, 2024, 10:29 AM EST - Market open

PPEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202421.8622.0621.8322.0622.060.12%2,140
Dec 2, 202421.9722.0421.9722.0422.040.48%2,280
Nov 29, 202421.8221.9321.8221.9321.93-0.38%2,062
Nov 27, 202422.0822.0822.0222.0222.020.31%3,179
Nov 26, 202421.9121.9521.9121.9521.95-0.35%4,582
Nov 25, 202421.9722.0621.9722.0222.020.06%2,971
Nov 22, 202421.9622.0121.9622.0122.01-5,445
Nov 21, 202421.9922.0121.9522.0122.01-0.09%3,978
Nov 20, 202422.0422.0422.0322.0322.03-0.04%6,557
Nov 19, 202421.9822.0421.9822.0422.040.14%5,600
Nov 18, 202421.9022.0121.9022.0122.011.22%5,668
Nov 15, 202421.7321.7421.7321.7421.740.14%1,521
Nov 14, 202421.8121.8121.7121.7121.71-0.18%6,514
Nov 13, 202421.7721.7721.7521.7521.75-0.78%6,835
Nov 12, 202421.9421.9421.9221.9221.92-1.98%3,249
Nov 11, 202422.3822.3922.3622.3622.36-0.84%1,713
Nov 8, 202422.6222.6222.5322.5522.55-2.44%2,456
Nov 7, 202423.0423.1823.0423.1223.122.15%14,668
Nov 6, 202422.5722.6322.5522.6322.63-1.04%3,843
Nov 5, 202422.8322.8722.8322.8722.871.31%3,745
Nov 4, 202422.6822.6822.5722.5722.570.23%136,167
Nov 1, 202422.6922.6922.5222.5222.520.45%2,553
Oct 31, 202422.3322.4222.3322.4222.42-1.01%3,371
Oct 30, 202422.7122.7122.6522.6522.65-0.88%2,670
Oct 29, 202422.9322.9322.8522.8522.85-0.11%3,343
Oct 28, 202422.8822.8822.8822.8822.880.62%1,300
Oct 25, 202422.9022.9022.7322.7322.730.11%2,344
Oct 24, 202422.7222.7222.6822.7122.71-0.36%2,581
Oct 23, 202422.8922.8922.7922.7922.79-0.84%2,626
Oct 22, 202423.0023.0022.9822.9822.98-0.07%5,711
Oct 21, 202423.0423.0423.0023.0023.00-0.84%3,359
Oct 18, 202423.2423.2423.1923.1923.191.12%3,783
Oct 17, 202422.8322.9422.8322.9422.94-0.47%4,144
Oct 16, 202423.0623.0623.0523.0523.050.81%2,065
Oct 15, 202423.1123.1122.8622.8622.86-2.14%952
Oct 14, 202423.4223.4223.3623.3623.36-0.04%2,921
Oct 11, 202423.2723.3723.2723.3723.370.59%1,361
Oct 10, 202423.1623.2423.1223.2423.240.04%4,423
Oct 9, 202423.1723.2323.1723.2323.23-0.43%2,787
Oct 8, 202423.3423.3523.3223.3323.33-2.58%2,462
Oct 7, 202423.8923.9423.8923.9423.940.91%2,950
Oct 4, 202423.7023.7323.7023.7323.730.86%2,204
Oct 3, 202423.5623.5623.5323.5323.53-1.13%3,843
Oct 2, 202423.7023.8023.6723.8023.801.76%1,886
Oct 1, 202423.1923.3823.1923.3823.380.57%1,501
Sep 30, 202423.2523.2523.2523.2523.25-1.60%5,432
Sep 27, 202423.8023.8023.6323.6323.63-0.36%2,156
Sep 26, 202423.6323.7123.6323.7123.713.76%1,690
Sep 25, 202422.9622.9622.8622.8622.86-1.32%1,249
Sep 24, 202422.9223.1622.9223.1623.163.20%2,780
Sep 23, 202422.4422.4422.4422.4422.440.72%437
Sep 20, 202422.3222.3222.2822.2822.28-0.25%402
Sep 19, 202422.1922.3422.1922.3422.342.26%691
Sep 18, 202421.8521.8521.8521.8521.85-0.06%377
Sep 17, 202421.9721.9721.8621.8621.86-0.16%3,036
Sep 16, 202421.8521.9021.8521.9021.900.34%2,990
Sep 13, 202421.8321.8321.8221.8221.820.53%3,161
Sep 12, 202421.6221.7121.6221.7121.710.85%4,732
Sep 11, 202421.5221.5221.5221.5221.520.34%8
Sep 10, 202421.4121.4521.4121.4521.45-3,105
Sep 9, 202421.4221.4521.4221.4521.450.57%2,279
Sep 6, 202421.4321.4321.3221.3321.33-1.52%3,483
Sep 5, 202421.7521.7521.6621.6621.660.11%2,997
Sep 4, 202421.7321.7321.6421.6421.640.13%6,125
Sep 3, 202421.7021.7021.6121.6121.61-1.78%4,237
Aug 30, 202421.9522.0021.9122.0022.000.46%1,855
Aug 29, 202421.9921.9921.9021.9021.900.26%1,597
Aug 28, 202421.9221.9221.8421.8421.84-0.67%4,825
Aug 27, 202422.0022.0021.9921.9921.99-0.07%1,202
Aug 26, 202422.0822.0822.0122.0122.01-0.92%1,715
Aug 23, 202422.1722.2122.1722.2122.211.94%4,590
Aug 22, 202421.9521.9621.7921.7921.79-1.54%4,012
Aug 21, 202422.0822.1322.0822.1322.130.45%4,679
Aug 20, 202422.0122.0322.0122.0322.03-0.85%942
Aug 19, 202422.2122.2222.2122.2222.220.92%150
Aug 16, 202421.9522.0221.9522.0222.021.04%2,009
Aug 15, 202421.7921.7921.7921.7921.791.04%1,138
Aug 14, 202421.5921.5921.5721.5721.57-0.71%2,322
Aug 13, 202421.5821.7221.5821.7221.721.12%1,086
Aug 12, 202421.5321.5321.4821.4821.480.10%507
Aug 9, 202421.4121.4621.4121.4621.460.60%2,955
Aug 8, 202421.2421.3321.2421.3321.332.15%132
Aug 7, 202421.1721.1720.8820.8820.881.00%495
Aug 6, 202420.6420.6820.6420.6820.680.46%3,901
Aug 5, 202420.5820.5820.5820.5820.58-2.87%2,520
Aug 2, 202421.0921.1921.0721.1921.19-1.62%3,403
Aug 1, 202421.7621.7621.5421.5421.54-1.95%2,722
Jul 31, 202422.0022.0021.9721.9721.972.13%2,197
Jul 30, 202421.5421.5421.5121.5121.51-0.51%3,198
Jul 29, 202421.5721.6321.5721.6221.620.06%1,947
Jul 26, 202421.5621.6121.5621.6121.611.20%1,152
Jul 25, 202421.4021.4021.3521.3521.35-0.29%5,398
Jul 24, 202421.5821.5821.4221.4221.42-1.38%1,426
Jul 23, 202421.7321.7321.7021.7221.72-0.74%1,772
Jul 22, 202421.8621.8821.7921.8821.880.97%2,681
Jul 19, 202421.7921.7921.6721.6721.67-1.28%3,267
Jul 18, 202422.0622.0621.9521.9521.95-0.58%3,336
Jul 17, 202422.1422.1422.0822.0822.08-1.45%1,947
Jul 16, 202422.3622.4022.3622.4022.400.35%757
Jul 15, 202422.3622.3622.3222.3222.32-0.88%3,679