Skip to main content
Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
22.18
+0.06 (0.25%)
Feb 21, 2025, 11:39 AM EST - Market closed

PPEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202521.6721.7121.6721.7121.711.35%1,963
Feb 7, 202521.4221.4221.4221.4221.420.02%10
Feb 6, 202521.3521.4221.3521.4221.420.19%1,728
Feb 5, 202521.3921.3921.3821.3821.38-0.37%2,018
Feb 4, 202521.5021.5021.4621.4621.461.73%2,456
Feb 3, 202521.1121.1121.0921.0921.09-0.71%592
Jan 31, 202521.4621.5021.2421.2421.24-0.68%3,314
Jan 30, 202521.3121.3921.3121.3921.391.63%2,035
Jan 29, 202521.1821.1821.0521.0521.050.20%1,227
Jan 28, 202520.8521.0020.8521.0021.000.65%1,411
Jan 27, 202520.8920.8920.8720.8720.87-1.70%4,207
Jan 24, 202521.2221.2321.2221.2321.230.49%1,843
Jan 23, 202521.0721.1321.0721.1321.130.23%2,574
Jan 22, 202521.0421.0821.0421.0821.080.24%6,212
Jan 21, 202521.0321.0321.0321.0321.030.99%-
Jan 17, 202520.8220.8220.8220.8220.820.28%18,070
Jan 16, 202520.8220.8220.7620.7620.76-0.36%1,489
Jan 15, 202520.8120.8420.8120.8420.841.10%5,919
Jan 14, 202520.5820.6120.5820.6120.610.81%1,157
Jan 13, 202520.4420.4420.4320.4420.44-0.51%5,049
Jan 10, 202520.5720.6020.5520.5520.55-1.43%3,142
Jan 8, 202520.8020.8520.8020.8520.85-0.25%3,135
Jan 7, 202520.9920.9920.9020.9020.90-0.89%2,040
Jan 6, 202521.1121.1121.0921.0921.090.42%514
Jan 3, 202521.0021.0020.9421.0021.000.67%1,527
Jan 2, 202521.0121.0120.8320.8620.860.04%3,154
Dec 31, 202420.8520.8520.8520.8520.85-0.46%117,204
Dec 30, 202420.9320.9520.9320.9520.95-0.79%18,656
Dec 27, 202421.0921.1121.0921.1121.11-3.56%1,921
Dec 26, 202421.8621.9021.8621.8921.21-0.29%4,558
Dec 24, 202421.9421.9521.9421.9521.270.24%2,147
Dec 23, 202421.7721.9021.7721.9021.220.52%3,567
Dec 20, 202421.7921.7921.7921.7921.110.29%49
Dec 19, 202421.8121.8121.7221.7221.040.54%2,626
Dec 18, 202422.1422.1421.6121.6120.93-1.97%1,049
Dec 17, 202422.0322.0422.0322.0421.35-0.44%1,647
Dec 16, 202422.1722.1722.1422.1421.45-0.49%4,366
Dec 13, 202422.2322.2522.2322.2521.550.11%2,245
Dec 12, 202422.3122.3122.2322.2321.53-0.42%1,520
Dec 11, 202422.2322.3222.2322.3221.620.72%5,060
Dec 10, 202422.1922.1922.1622.1621.47-1.65%3,368
Dec 9, 202422.6622.6622.5322.5321.832.01%1,814
Dec 6, 202422.1322.1322.0922.0921.40-0.19%6,890
Dec 5, 202422.1822.1822.1322.1321.440.23%685
Dec 4, 202422.0422.0822.0422.0821.390.08%1,752
Dec 3, 202421.8622.0621.8322.0621.370.12%2,140
Dec 2, 202421.9722.0421.9722.0421.350.48%2,280
Nov 29, 202421.8221.9321.8221.9321.24-0.38%2,062
Nov 27, 202422.0822.0822.0222.0221.330.31%3,179
Nov 26, 202421.9121.9521.9121.9521.26-0.35%4,582
Nov 25, 202421.9722.0621.9722.0221.340.06%2,971
Nov 22, 202421.9622.0121.9622.0121.32-5,445
Nov 21, 202421.9922.0121.9522.0121.32-0.09%3,978
Nov 20, 202422.0422.0422.0322.0321.34-0.04%6,557
Nov 19, 202421.9822.0421.9822.0421.350.14%5,600
Nov 18, 202421.9022.0121.9022.0121.321.22%5,668
Nov 15, 202421.7321.7421.7321.7421.060.14%1,521
Nov 14, 202421.8121.8121.7121.7121.03-0.18%6,514
Nov 13, 202421.7721.7721.7521.7521.07-0.78%6,835
Nov 12, 202421.9421.9421.9221.9221.23-1.98%3,249
Nov 11, 202422.3822.3922.3622.3621.66-0.84%1,713
Nov 8, 202422.6222.6222.5322.5521.85-2.44%2,456
Nov 7, 202423.0423.1823.0423.1222.392.15%14,668
Nov 6, 202422.5722.6322.5522.6321.92-1.04%3,843
Nov 5, 202422.8322.8722.8322.8722.151.31%3,745
Nov 4, 202422.6822.6822.5722.5721.860.23%136,167
Nov 1, 202422.6922.6922.5222.5221.810.45%2,553
Oct 31, 202422.3322.4222.3322.4221.72-1.01%3,371
Oct 30, 202422.7122.7122.6522.6521.94-0.88%2,670
Oct 29, 202422.9322.9322.8522.8522.13-0.11%3,343
Oct 28, 202422.8822.8822.8822.8822.160.62%1,300
Oct 25, 202422.9022.9022.7322.7322.020.11%2,344
Oct 24, 202422.7222.7222.6822.7122.00-0.36%2,581
Oct 23, 202422.8922.8922.7922.7922.08-0.84%2,626
Oct 22, 202423.0023.0022.9822.9822.26-0.07%5,711
Oct 21, 202423.0423.0423.0023.0022.28-0.84%3,359
Oct 18, 202423.2423.2423.1923.1922.471.12%3,783
Oct 17, 202422.8322.9422.8322.9422.22-0.47%4,144
Oct 16, 202423.0623.0623.0523.0522.320.81%2,065
Oct 15, 202423.1123.1122.8622.8622.14-2.14%952
Oct 14, 202423.4223.4223.3623.3622.63-0.04%2,921
Oct 11, 202423.2723.3723.2723.3722.640.59%1,361
Oct 10, 202423.1623.2423.1223.2422.510.04%4,423
Oct 9, 202423.1723.2323.1723.2322.50-0.43%2,787
Oct 8, 202423.3423.3523.3223.3322.60-2.58%2,462
Oct 7, 202423.8923.9423.8923.9423.190.91%2,950
Oct 4, 202423.7023.7323.7023.7322.990.86%2,204
Oct 3, 202423.5623.5623.5323.5322.79-1.13%3,843
Oct 2, 202423.7023.8023.6723.8023.051.76%1,886
Oct 1, 202423.1923.3823.1923.3822.650.57%1,501
Sep 30, 202423.2523.2523.2523.2522.52-1.60%5,432
Sep 27, 202423.8023.8023.6323.6322.89-0.36%2,156