Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
26.73
-1.04 (-3.75%)
At close: Oct 10, 2025, 4:00 PM EDT
26.73
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.84 | 27.84 | 27.72 | 27.77 | 27.77 | -0.81% | 1,775 |
| Oct 8, 2025 | 27.89 | 28.00 | 27.89 | 28.00 | 28.00 | 0.88% | 1,773 |
| Oct 7, 2025 | 27.91 | 27.91 | 27.75 | 27.75 | 27.75 | -0.64% | 1,977 |
| Oct 6, 2025 | 27.92 | 27.95 | 27.92 | 27.93 | 27.93 | 0.38% | 2,025 |
| Oct 3, 2025 | 27.87 | 27.87 | 27.83 | 27.83 | 27.83 | 0.47% | 989 |
| Oct 2, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.29% | 137 |
| Oct 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.69% | 3 |
| Sep 30, 2025 | 27.33 | 27.43 | 27.33 | 27.43 | 27.43 | -0.04% | 12,321 |
| Sep 29, 2025 | 27.49 | 27.49 | 27.44 | 27.44 | 27.44 | 1.09% | 2,518 |
| Sep 26, 2025 | 27.14 | 27.21 | 27.14 | 27.15 | 27.15 | -0.07% | 791 |
| Sep 25, 2025 | 27.15 | 27.16 | 27.15 | 27.16 | 27.16 | -0.76% | 1,145 |
| Sep 24, 2025 | 27.36 | 27.37 | 27.36 | 27.37 | 27.37 | -0.35% | 2,747 |
| Sep 23, 2025 | 27.57 | 27.59 | 27.47 | 27.47 | 27.47 | -0.06% | 2,821 |
| Sep 22, 2025 | 27.36 | 27.50 | 27.36 | 27.48 | 27.48 | 0.73% | 4,269 |
| Sep 19, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.08% | 1,124 |
| Sep 18, 2025 | 27.28 | 27.28 | 27.26 | 27.26 | 27.26 | -0.19% | 554 |
| Sep 17, 2025 | 27.35 | 27.35 | 27.31 | 27.31 | 27.31 | 0.19% | 490 |
| Sep 16, 2025 | 27.11 | 27.26 | 27.11 | 27.26 | 27.26 | 0.42% | 722 |
| Sep 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.60% | 1 |
| Sep 12, 2025 | 26.94 | 26.98 | 26.94 | 26.98 | 26.98 | 0.16% | 1,930 |
| Sep 11, 2025 | 26.92 | 26.94 | 26.92 | 26.94 | 26.94 | 1.75% | 3,683 |
| Sep 10, 2025 | 26.55 | 26.55 | 26.48 | 26.48 | 26.48 | 1.10% | 1,298 |
| Sep 9, 2025 | 26.15 | 26.19 | 26.15 | 26.19 | 26.19 | 0.75% | 1,299 |
| Sep 8, 2025 | 25.97 | 25.99 | 25.88 | 25.99 | 25.99 | 0.54% | 2,844 |
| Sep 5, 2025 | 25.81 | 25.85 | 25.81 | 25.85 | 25.85 | 1.40% | 129 |
| Sep 4, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | -0.74% | 1,434 |
| Sep 3, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.49% | 36 |
| Sep 2, 2025 | 25.37 | 25.56 | 25.37 | 25.56 | 25.56 | -0.25% | 1,800 |
| Aug 29, 2025 | 25.59 | 25.62 | 25.59 | 25.62 | 25.62 | -0.30% | 2,599 |
| Aug 28, 2025 | 25.68 | 25.70 | 25.68 | 25.70 | 25.70 | 0.50% | 538 |
| Aug 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.52% | 199 |
| Aug 26, 2025 | 25.72 | 25.74 | 25.70 | 25.70 | 25.70 | 0.04% | 4,121 |
| Aug 25, 2025 | 25.82 | 25.82 | 25.69 | 25.69 | 25.69 | -0.32% | 1,676 |
| Aug 22, 2025 | 25.48 | 25.81 | 25.48 | 25.78 | 25.78 | 1.72% | 828 |
| Aug 21, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.17% | 121 |
| Aug 20, 2025 | 25.31 | 25.38 | 25.29 | 25.38 | 25.38 | 0.11% | 3,824 |
| Aug 19, 2025 | 25.53 | 25.53 | 25.36 | 25.36 | 25.36 | -0.88% | 1,448 |
| Aug 18, 2025 | 25.61 | 25.61 | 25.58 | 25.58 | 25.58 | 0.40% | 383 |
| Aug 15, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.48 | 0.04% | 1,254 |
| Aug 14, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | -1.27% | 882 |
| Aug 13, 2025 | 25.83 | 25.83 | 25.79 | 25.80 | 25.80 | 1.15% | 1,064 |
| Aug 12, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 1.29% | 2,901 |
| Aug 11, 2025 | 25.23 | 25.26 | 25.18 | 25.18 | 25.18 | -0.51% | 2,345 |
| Aug 8, 2025 | 25.31 | 25.36 | 25.31 | 25.31 | 25.31 | 0.08% | 1,930 |
| Aug 7, 2025 | 25.30 | 25.32 | 25.23 | 25.29 | 25.29 | 0.49% | 5,197 |
| Aug 6, 2025 | 25.04 | 25.16 | 25.04 | 25.16 | 25.16 | 0.64% | 3,247 |
| Aug 5, 2025 | 25.06 | 25.06 | 24.99 | 25.00 | 25.00 | 0.78% | 3,008 |
| Aug 4, 2025 | 24.80 | 24.82 | 24.75 | 24.81 | 24.81 | 0.97% | 2,783 |
| Aug 1, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.57 | -0.34% | 4,471 |
| Jul 31, 2025 | 24.76 | 24.76 | 24.65 | 24.65 | 24.65 | -0.58% | 841 |