Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
20.69
-0.19 (-0.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed

PPEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202522.0422.0921.9821.9821.98-0.25%1,131
Mar 25, 202522.1122.1122.0322.0322.03-0.26%1,907
Mar 24, 202522.0922.0922.0922.0922.090.56%-
Mar 21, 202521.9221.9721.9221.9721.97-0.53%2,662
Mar 20, 202522.1122.1122.0822.0822.08-1.00%3,429
Mar 19, 202522.2522.3122.2522.3122.310.28%483
Mar 18, 202522.2622.2622.2122.2422.24-0.80%1,803
Mar 17, 202522.3422.4422.3422.4222.421.71%3,125
Mar 14, 202521.9922.0521.9922.0522.051.89%731
Mar 13, 202521.5421.6421.5421.6421.64-0.26%2,340
Mar 12, 202521.6721.7021.6721.7021.700.30%1,760
Mar 11, 202521.5721.6321.5721.6321.631.11%2,750
Mar 10, 202521.4921.4921.3921.3921.39-2.50%1,432
Mar 7, 202521.8821.9421.8821.9421.940.21%909
Mar 6, 202522.0022.0621.9021.9021.90-0.45%1,143
Mar 5, 202521.8521.9921.8521.9921.992.88%2,196
Mar 4, 202521.2621.3821.2621.3821.380.99%425
Mar 3, 202521.4821.4821.1721.1721.17-0.65%2,229
Feb 28, 202521.2921.3121.2921.3121.31-1.63%2,355
Feb 27, 202521.8221.8221.6621.6621.66-2.05%4,061
Feb 26, 202522.2822.2822.1222.1222.121.30%3,386
Feb 25, 202521.8421.8421.8321.8321.830.17%2,888
Feb 24, 202521.8621.8621.8021.8021.80-1.75%3,328
Feb 21, 202522.3622.3622.1822.1822.180.25%4,696
Feb 20, 202522.2022.2022.0822.1322.130.76%2,544
Feb 19, 202521.9921.9921.9621.9621.96-0.37%1,115
Feb 18, 202522.0522.0622.0322.0422.040.36%4,013
Feb 14, 202521.9421.9721.9421.9721.970.54%1,641
Feb 13, 202521.6921.8521.6921.8521.850.19%1,145
Feb 12, 202521.7921.8121.7421.8121.810.52%2,398
Feb 11, 202521.7321.7321.6921.6921.69-0.07%339