Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
24.80
0.00 (0.00%)
Jul 30, 2025, 4:00 PM - Market open
Envestnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | -0.71% | 2,339 |
| Jul 29, 2025 | 24.94 | 25.01 | 24.94 | 24.98 | 24.98 | 0.20% | 2,109 |
| Jul 28, 2025 | 24.97 | 24.97 | 24.93 | 24.93 | 24.93 | -1.13% | 700 |
| Jul 25, 2025 | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | -0.44% | 228 |
| Jul 24, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | -0.28% | 1,760 |
| Jul 23, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | 25.39 | 0.85% | 5,548 |
| Jul 22, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 25.18 | -0.11% | 1,216 |
| Jul 21, 2025 | 25.25 | 25.25 | 25.21 | 25.21 | 25.21 | 0.65% | 1,999 |
| Jul 18, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.07% | 1,695 |
| Jul 17, 2025 | 25.03 | 25.06 | 25.02 | 25.06 | 25.06 | 0.47% | 2,387 |
| Jul 16, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.09% | 57 |
| Jul 15, 2025 | 24.94 | 24.97 | 24.91 | 24.97 | 24.97 | 1.12% | 10,587 |
| Jul 14, 2025 | 24.69 | 24.69 | 24.66 | 24.69 | 24.69 | 0.23% | 1,769 |
| Jul 11, 2025 | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | -0.09% | 3,436 |
| Jul 10, 2025 | 24.63 | 24.66 | 24.61 | 24.66 | 24.66 | -0.22% | 3,970 |
| Jul 9, 2025 | 24.73 | 24.76 | 24.63 | 24.71 | 24.71 | -0.48% | 4,399 |
| Jul 8, 2025 | 24.78 | 24.86 | 24.78 | 24.83 | 24.83 | 0.99% | 3,428 |
| Jul 7, 2025 | 24.71 | 24.71 | 24.59 | 24.59 | 24.59 | -1.12% | 1,062 |
| Jul 3, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | 0.51% | 857 |
| Jul 2, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.25% | 46 |
| Jul 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | 6 |
| Jun 30, 2025 | 24.64 | 24.65 | 24.64 | 24.65 | 24.65 | 0.28% | 10,314 |
| Jun 27, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | -0.17% | 3,993 |
| Jun 26, 2025 | 24.65 | 24.65 | 24.62 | 24.62 | 24.62 | 0.43% | 4,005 |
| Jun 25, 2025 | 24.53 | 24.53 | 24.51 | 24.51 | 24.51 | -0.22% | 2,379 |
| Jun 24, 2025 | 24.49 | 24.59 | 24.49 | 24.57 | 24.57 | 2.52% | 1,594 |
| Jun 23, 2025 | 23.83 | 23.97 | 23.83 | 23.97 | 23.97 | 0.21% | 3,070 |
| Jun 20, 2025 | 23.91 | 23.92 | 23.91 | 23.92 | 23.92 | -0.19% | 4,410 |
| Jun 18, 2025 | 23.99 | 24.02 | 23.96 | 23.96 | 23.96 | -0.31% | 647 |
| Jun 17, 2025 | 24.03 | 24.07 | 24.03 | 24.04 | 24.04 | -0.70% | 691 |
| Jun 16, 2025 | 24.29 | 24.29 | 24.20 | 24.20 | 24.20 | 0.99% | 502 |
| Jun 13, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.20% | 45 |
| Jun 12, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% | 1,569 |
| Jun 11, 2025 | 24.24 | 24.24 | 24.19 | 24.19 | 24.19 | 0.34% | 1,416 |
| Jun 10, 2025 | 24.05 | 24.11 | 24.05 | 24.11 | 24.11 | 0.57% | 12,006 |
| Jun 9, 2025 | 23.96 | 23.97 | 23.96 | 23.97 | 23.97 | 0.92% | 2,952 |
| Jun 6, 2025 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 0.30% | 912 |
| Jun 5, 2025 | 23.76 | 23.76 | 23.68 | 23.68 | 23.68 | 0.40% | 2,198 |
| Jun 4, 2025 | 23.58 | 23.59 | 23.58 | 23.59 | 23.59 | 1.47% | 3,254 |
| Jun 3, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.38% | 742 |
| Jun 2, 2025 | 23.11 | 23.16 | 23.11 | 23.16 | 23.16 | 0.79% | 742 |
| May 30, 2025 | 22.95 | 22.98 | 22.95 | 22.98 | 22.98 | -0.98% | 3,409 |
| May 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.32% | 1,049 |
| May 28, 2025 | 23.11 | 23.19 | 23.11 | 23.13 | 23.13 | -0.46% | 12,198 |
| May 27, 2025 | 23.23 | 23.24 | 23.23 | 23.24 | 23.24 | 0.18% | 2,578 |
| May 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.46% | 45 |
| May 22, 2025 | 23.11 | 23.11 | 23.09 | 23.09 | 23.09 | -0.41% | 3,589 |
| May 21, 2025 | 23.32 | 23.32 | 23.19 | 23.19 | 23.19 | 0.09% | 1,245 |
| May 20, 2025 | 23.12 | 23.16 | 23.12 | 23.16 | 23.16 | -0.14% | 2,016 |
| May 19, 2025 | 23.13 | 23.20 | 23.13 | 23.20 | 23.20 | 0.68% | 1,288 |