Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
20.78
-0.26 (-1.22%)
At close: Mar 2, 2026, 4:00 PM EST
20.78
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:10 PM EST
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.53 | 20.76 | 20.53 | 20.75 | - | -1.37% | 4,709 |
| Feb 27, 2026 | 21.00 | 21.04 | 20.97 | 21.04 | 21.04 | -0.35% | 1,867 |
| Feb 26, 2026 | 21.03 | 21.11 | 20.97 | 21.11 | 21.11 | -0.99% | 743 |
| Feb 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.56% | 654,670 |
| Feb 24, 2026 | 21.13 | 21.26 | 21.13 | 21.21 | 21.20 | 2.25% | 654,361 |
| Feb 23, 2026 | 20.85 | 20.89 | 20.72 | 20.74 | 20.74 | -1.16% | 4,978 |
| Feb 20, 2026 | 18.79 | 20.98 | 18.79 | 20.98 | 20.98 | -30.85% | 9,420 |
| Feb 19, 2026 | 30.21 | 30.34 | 30.21 | 30.34 | 20.39 | -0.55% | 850 |
| Feb 18, 2026 | 30.53 | 30.66 | 30.45 | 30.51 | 20.51 | 0.40% | 7,400 |
| Feb 17, 2026 | 30.42 | 30.48 | 30.18 | 30.39 | 20.42 | -0.37% | 3,075 |
| Feb 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 20.50 | 0.36% | - |
| Feb 12, 2026 | 30.84 | 30.84 | 30.30 | 30.39 | 20.43 | -1.01% | 3,442 |
| Feb 11, 2026 | 30.41 | 30.70 | 30.37 | 30.70 | 20.63 | 2.07% | 1,985 |
| Feb 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 20.22 | 0.45% | 13 |
| Feb 9, 2026 | 29.95 | 29.95 | 29.94 | 29.94 | 20.12 | 0.92% | 405 |
| Feb 6, 2026 | 29.53 | 29.67 | 29.53 | 29.67 | 19.94 | 3.18% | 1,588 |
| Feb 5, 2026 | 28.83 | 28.83 | 28.73 | 28.75 | 19.32 | -0.23% | 244 |
| Feb 4, 2026 | 29.40 | 29.40 | 28.82 | 28.82 | 19.37 | -1.41% | 2,689 |
| Feb 3, 2026 | 29.37 | 29.38 | 29.19 | 29.23 | 19.65 | 0.91% | 1,795 |
| Feb 2, 2026 | 28.97 | 28.98 | 28.81 | 28.97 | 19.47 | 0.18% | 11,506 |
| Jan 30, 2026 | 29.35 | 29.35 | 28.92 | 28.92 | 19.43 | -2.10% | 2,608 |
| Jan 29, 2026 | 29.83 | 29.83 | 29.13 | 29.54 | 19.85 | -0.96% | 2,358 |
| Jan 28, 2026 | 29.64 | 29.82 | 29.64 | 29.82 | 20.04 | 1.29% | 2,515 |
| Jan 27, 2026 | 29.29 | 29.49 | 29.29 | 29.44 | 19.79 | 2.12% | 1,960 |
| Jan 26, 2026 | 28.77 | 29.54 | 28.72 | 28.83 | 19.38 | -0.05% | 3,512 |
| Jan 23, 2026 | 28.68 | 28.85 | 28.67 | 28.84 | 19.38 | 0.56% | 1,858 |
| Jan 22, 2026 | 28.68 | 28.72 | 28.68 | 28.68 | 19.28 | 0.94% | 2,058 |
| Jan 21, 2026 | 28.33 | 28.54 | 28.33 | 28.41 | 19.10 | 1.69% | 3,110 |
| Jan 20, 2026 | 28.07 | 28.10 | 27.94 | 27.94 | 18.78 | -0.77% | 823 |
| Jan 16, 2026 | 28.11 | 28.16 | 28.11 | 28.16 | 18.92 | -0.04% | 250 |
| Jan 15, 2026 | 28.14 | 28.31 | 28.13 | 28.17 | 18.93 | 0.79% | 2,096 |
| Jan 14, 2026 | 27.93 | 27.95 | 27.88 | 27.95 | 18.78 | 0.42% | 282 |
| Jan 13, 2026 | 27.93 | 27.98 | 27.83 | 27.83 | 18.70 | -0.85% | 1,204 |
| Jan 12, 2026 | 27.79 | 28.07 | 27.79 | 28.07 | 18.87 | 1.22% | 757 |
| Jan 9, 2026 | 27.71 | 27.73 | 27.63 | 27.73 | 18.64 | 0.39% | 4,173 |
| Jan 8, 2026 | 27.60 | 27.62 | 27.60 | 27.62 | 18.57 | 0.11% | 387 |
| Jan 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 18.55 | -0.85% | 66 |
| Jan 6, 2026 | 27.79 | 27.85 | 27.79 | 27.83 | 18.70 | 0.94% | 1,970 |
| Jan 5, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 18.53 | 1.06% | 89 |
| Jan 2, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 18.34 | 2.64% | 133 |
| Dec 31, 2025 | 26.62 | 26.62 | 26.52 | 26.58 | 17.86 | -0.47% | 64,922 |
| Dec 30, 2025 | 26.69 | 26.71 | 26.69 | 26.71 | 17.95 | 0.38% | 353 |
| Dec 29, 2025 | 29.25 | 32.10 | 26.52 | 26.61 | 17.88 | 0.05% | 3,454 |
| Dec 26, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 17.87 | 0.62% | 6,624 |
| Dec 24, 2025 | 26.38 | 26.43 | 26.36 | 26.43 | 17.76 | 0.45% | 362 |
| Dec 23, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 17.68 | 0.63% | 666 |
| Dec 22, 2025 | 26.24 | 26.26 | 26.15 | 26.15 | 17.57 | 0.44% | 37,372 |
| Dec 19, 2025 | 25.96 | 26.15 | 25.96 | 26.03 | 17.49 | -5.35% | 2,828 |
| Dec 18, 2025 | 27.49 | 27.64 | 27.44 | 27.50 | 17.40 | 1.35% | 3,181 |
| Dec 17, 2025 | 27.50 | 27.52 | 27.14 | 27.14 | 17.17 | -0.83% | 3,982 |