Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
22.13
+0.15 (0.70%)
Mar 27, 2025, 4:00 PM EST - Market closed
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.83 | 21.83 | 21.73 | 21.73 | 21.73 | -1.83% | 5,996 |
| Mar 27, 2025 | 22.16 | 22.16 | 22.13 | 22.13 | 22.13 | 0.70% | 1,078 |
| Mar 26, 2025 | 22.04 | 22.09 | 21.98 | 21.98 | 21.98 | -0.25% | 1,131 |
| Mar 25, 2025 | 22.11 | 22.11 | 22.03 | 22.03 | 22.03 | -0.26% | 1,907 |
| Mar 24, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.56% | - |
| Mar 21, 2025 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | -0.53% | 2,662 |
| Mar 20, 2025 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | -1.00% | 3,429 |
| Mar 19, 2025 | 22.25 | 22.31 | 22.25 | 22.31 | 22.31 | 0.28% | 483 |
| Mar 18, 2025 | 22.26 | 22.26 | 22.21 | 22.24 | 22.24 | -0.80% | 1,803 |
| Mar 17, 2025 | 22.34 | 22.44 | 22.34 | 22.42 | 22.42 | 1.71% | 3,125 |
| Mar 14, 2025 | 21.99 | 22.05 | 21.99 | 22.05 | 22.05 | 1.89% | 731 |
| Mar 13, 2025 | 21.54 | 21.64 | 21.54 | 21.64 | 21.64 | -0.26% | 2,340 |
| Mar 12, 2025 | 21.67 | 21.70 | 21.67 | 21.70 | 21.70 | 0.30% | 1,760 |
| Mar 11, 2025 | 21.57 | 21.63 | 21.57 | 21.63 | 21.63 | 1.11% | 2,750 |
| Mar 10, 2025 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | -2.50% | 1,432 |
| Mar 7, 2025 | 21.88 | 21.94 | 21.88 | 21.94 | 21.94 | 0.21% | 909 |
| Mar 6, 2025 | 22.00 | 22.06 | 21.90 | 21.90 | 21.90 | -0.45% | 1,143 |
| Mar 5, 2025 | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | 2.88% | 2,196 |
| Mar 4, 2025 | 21.26 | 21.38 | 21.26 | 21.38 | 21.38 | 0.99% | 425 |
| Mar 3, 2025 | 21.48 | 21.48 | 21.17 | 21.17 | 21.17 | -0.65% | 2,229 |
| Feb 28, 2025 | 21.29 | 21.31 | 21.29 | 21.31 | 21.31 | -1.63% | 2,355 |
| Feb 27, 2025 | 21.82 | 21.82 | 21.66 | 21.66 | 21.66 | -2.05% | 4,061 |
| Feb 26, 2025 | 22.28 | 22.28 | 22.12 | 22.12 | 22.12 | 1.30% | 3,386 |
| Feb 25, 2025 | 21.84 | 21.84 | 21.83 | 21.83 | 21.83 | 0.17% | 2,888 |
| Feb 24, 2025 | 21.86 | 21.86 | 21.80 | 21.80 | 21.80 | -1.75% | 3,328 |
| Feb 21, 2025 | 22.36 | 22.36 | 22.18 | 22.18 | 22.18 | 0.25% | 4,696 |
| Feb 20, 2025 | 22.20 | 22.20 | 22.08 | 22.13 | 22.13 | 0.76% | 2,544 |
| Feb 19, 2025 | 21.99 | 21.99 | 21.96 | 21.96 | 21.96 | -0.37% | 1,115 |
| Feb 18, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | 22.04 | 0.36% | 4,013 |
| Feb 14, 2025 | 21.94 | 21.97 | 21.94 | 21.97 | 21.97 | 0.54% | 1,641 |
| Feb 13, 2025 | 21.69 | 21.85 | 21.69 | 21.85 | 21.85 | 0.19% | 1,145 |
| Feb 12, 2025 | 21.79 | 21.81 | 21.74 | 21.81 | 21.81 | 0.52% | 2,398 |
| Feb 11, 2025 | 21.73 | 21.73 | 21.69 | 21.69 | 21.69 | -0.07% | 339 |
| Feb 10, 2025 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 1.35% | 1,963 |
| Feb 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.02% | 10 |
| Feb 6, 2025 | 21.35 | 21.42 | 21.35 | 21.42 | 21.42 | 0.19% | 1,728 |
| Feb 5, 2025 | 21.39 | 21.39 | 21.38 | 21.38 | 21.38 | -0.37% | 2,018 |
| Feb 4, 2025 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | 1.73% | 2,456 |
| Feb 3, 2025 | 21.11 | 21.11 | 21.09 | 21.09 | 21.09 | -0.71% | 592 |
| Jan 31, 2025 | 21.46 | 21.50 | 21.24 | 21.24 | 21.24 | -0.68% | 3,314 |
| Jan 30, 2025 | 21.31 | 21.39 | 21.31 | 21.39 | 21.39 | 1.63% | 2,035 |
| Jan 29, 2025 | 21.18 | 21.18 | 21.05 | 21.05 | 21.05 | 0.20% | 1,227 |
| Jan 28, 2025 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 0.65% | 1,411 |
| Jan 27, 2025 | 20.89 | 20.89 | 20.87 | 20.87 | 20.87 | -1.70% | 4,207 |
| Jan 24, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | 0.49% | 1,843 |
| Jan 23, 2025 | 21.07 | 21.13 | 21.07 | 21.13 | 21.13 | 0.23% | 2,574 |
| Jan 22, 2025 | 21.04 | 21.08 | 21.04 | 21.08 | 21.08 | 0.24% | 6,212 |
| Jan 21, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.99% | - |
| Jan 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.28% | 18,070 |
| Jan 16, 2025 | 20.82 | 20.82 | 20.76 | 20.76 | 20.76 | -0.36% | 1,489 |