Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
26.58
-0.13 (-0.47%)
At close: Dec 31, 2025, 4:00 PM EST
26.58
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.62 | 26.62 | 26.52 | 26.58 | 26.58 | -0.47% | 64,922 |
| Dec 30, 2025 | 26.69 | 26.71 | 26.69 | 26.71 | 26.71 | 0.38% | 353 |
| Dec 29, 2025 | 29.25 | 32.10 | 26.52 | 26.61 | 26.61 | 0.05% | 3,454 |
| Dec 26, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 0.62% | 6,624 |
| Dec 24, 2025 | 26.38 | 26.43 | 26.36 | 26.43 | 26.43 | 0.45% | 362 |
| Dec 23, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 26.31 | 0.63% | 666 |
| Dec 22, 2025 | 26.24 | 26.26 | 26.15 | 26.15 | 26.15 | 0.44% | 37,372 |
| Dec 19, 2025 | 25.96 | 26.15 | 25.96 | 26.03 | 26.03 | -5.35% | 2,828 |
| Dec 18, 2025 | 27.49 | 27.64 | 27.44 | 27.50 | 25.89 | 1.35% | 3,181 |
| Dec 17, 2025 | 27.50 | 27.52 | 27.14 | 27.14 | 25.55 | -0.83% | 3,982 |
| Dec 16, 2025 | 27.36 | 27.36 | 27.28 | 27.36 | 25.76 | -0.69% | 1,888 |
| Dec 15, 2025 | 27.61 | 27.74 | 27.55 | 27.55 | 25.94 | -0.04% | 2,183 |
| Dec 12, 2025 | 27.87 | 27.91 | 27.51 | 27.56 | 25.95 | -1.44% | 7,335 |
| Dec 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 26.33 | -0.46% | 20 |
| Dec 10, 2025 | 27.91 | 28.09 | 27.91 | 28.09 | 26.45 | 0.97% | 1,949 |
| Dec 9, 2025 | 27.70 | 27.83 | 27.70 | 27.83 | 26.20 | -0.25% | 1,047 |
| Dec 8, 2025 | 27.86 | 27.90 | 27.86 | 27.90 | 26.27 | 0.09% | 1,925 |
| Dec 5, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 26.24 | 0.65% | 44 |
| Dec 4, 2025 | 27.69 | 27.69 | 27.67 | 27.69 | 26.07 | -0.03% | 3,286 |
| Dec 3, 2025 | 27.66 | 27.70 | 27.66 | 27.70 | 26.08 | - | 500 |
| Dec 2, 2025 | 27.59 | 27.70 | 27.59 | 27.70 | 26.08 | 0.38% | 1,345 |
| Dec 1, 2025 | 27.65 | 27.65 | 27.59 | 27.59 | 25.98 | 0.34% | 2,087 |
| Nov 28, 2025 | 27.42 | 27.50 | 27.42 | 27.50 | 25.89 | 0.09% | 3,178 |
| Nov 26, 2025 | 27.49 | 27.49 | 27.47 | 27.47 | 25.87 | 0.64% | 1,975 |
| Nov 25, 2025 | 27.16 | 27.30 | 27.16 | 27.30 | 25.70 | 0.35% | 5,419 |
| Nov 24, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 25.61 | 1.16% | 187 |
| Nov 21, 2025 | 26.73 | 27.00 | 26.72 | 26.89 | 25.32 | -0.19% | 3,023 |
| Nov 20, 2025 | 27.36 | 27.36 | 26.94 | 26.94 | 25.37 | -1.56% | 125 |
| Nov 19, 2025 | 27.35 | 27.40 | 27.26 | 27.37 | 25.77 | -0.12% | 3,180 |
| Nov 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.80 | -0.50% | 22 |
| Nov 17, 2025 | 27.72 | 27.72 | 27.54 | 27.54 | 25.93 | -1.28% | 2,344 |
| Nov 14, 2025 | 27.96 | 28.07 | 27.90 | 27.90 | 26.27 | -0.16% | 1,901 |
| Nov 13, 2025 | 28.10 | 28.10 | 27.94 | 27.94 | 26.31 | -1.24% | 1,173 |
| Nov 12, 2025 | 28.20 | 28.29 | 28.20 | 28.29 | 26.64 | 0.06% | 291 |
| Nov 11, 2025 | 28.25 | 28.28 | 28.25 | 28.28 | 26.62 | -0.07% | 770 |
| Nov 10, 2025 | 28.17 | 28.30 | 28.14 | 28.30 | 26.64 | 2.04% | 1,865 |
| Nov 7, 2025 | 27.67 | 27.73 | 27.54 | 27.73 | 26.11 | -0.70% | 2,679 |
| Nov 6, 2025 | 28.04 | 28.08 | 27.85 | 27.93 | 26.29 | -0.41% | 2,344 |
| Nov 5, 2025 | 27.92 | 28.04 | 27.92 | 28.04 | 26.40 | 1.30% | 739 |
| Nov 4, 2025 | 27.76 | 27.76 | 27.68 | 27.68 | 26.06 | -1.76% | 535 |
| Nov 3, 2025 | 28.14 | 28.18 | 28.14 | 28.18 | 26.53 | 0.56% | 727 |
| Oct 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 26.38 | -0.81% | 9 |
| Oct 30, 2025 | 28.23 | 28.32 | 28.23 | 28.25 | 26.59 | -0.87% | 2,614 |
| Oct 29, 2025 | 28.64 | 28.64 | 28.49 | 28.49 | 26.83 | 0.37% | 303 |
| Oct 28, 2025 | 28.28 | 28.39 | 28.28 | 28.39 | 26.73 | -0.15% | 1,072 |
| Oct 27, 2025 | 28.38 | 28.43 | 28.38 | 28.43 | 26.77 | 0.81% | 2,711 |
| Oct 24, 2025 | 28.28 | 28.28 | 28.20 | 28.20 | 26.56 | 0.64% | 1,483 |
| Oct 23, 2025 | 28.04 | 28.04 | 28.03 | 28.03 | 26.39 | 0.99% | 1,308 |
| Oct 22, 2025 | 27.78 | 27.87 | 27.75 | 27.75 | 26.13 | -0.39% | 3,668 |
| Oct 21, 2025 | 27.98 | 27.98 | 27.86 | 27.86 | 26.23 | -1.22% | 840 |