Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
22.14
-0.83 (-3.61%)
At close: May 15, 2026, 4:00 PM EDT
22.14
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | -3.61% | 1,625 |
| May 14, 2026 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | 0.53% | 516 |
| May 13, 2026 | 22.77 | 22.86 | 22.77 | 22.85 | 22.85 | 2.23% | 8,126 |
| May 12, 2026 | 22.18 | 22.35 | 22.18 | 22.35 | 22.35 | -2.86% | 592 |
| May 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% | 319 |
| May 8, 2026 | 22.78 | 22.95 | 22.78 | 22.93 | 22.93 | 2.03% | 1,357 |
| May 7, 2026 | 22.74 | 22.74 | 22.48 | 22.48 | 22.48 | -1.09% | 716 |
| May 6, 2026 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 3.57% | 1,472 |
| May 5, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 2.09% | 237 |
| May 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.23% | 31 |
| May 1, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.16% | 22 |
| Apr 30, 2026 | 21.15 | 21.48 | 21.15 | 21.48 | 21.48 | 2.47% | 475 |
| Apr 29, 2026 | 21.11 | 21.11 | 20.96 | 20.96 | 20.96 | -0.80% | 515 |
| Apr 28, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.88% | 99 |
| Apr 27, 2026 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | -0.02% | 146 |
| Apr 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.59% | 37 |
| Apr 23, 2026 | 20.97 | 20.97 | 20.78 | 20.78 | 20.78 | -1.62% | 394 |
| Apr 22, 2026 | 20.95 | 21.12 | 20.95 | 21.12 | 21.12 | 1.69% | 114 |
| Apr 21, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.10% | 192 |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.78% | 461 |
| Apr 17, 2026 | 21.23 | 21.23 | 21.17 | 21.17 | 21.17 | 1.84% | 698 |
| Apr 16, 2026 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | 0.21% | 350 |
| Apr 15, 2026 | 20.63 | 20.74 | 20.63 | 20.74 | 20.74 | -0.15% | 141 |
| Apr 14, 2026 | 20.57 | 20.77 | 20.57 | 20.77 | 20.77 | 1.96% | 288 |
| Apr 13, 2026 | 20.09 | 20.37 | 20.09 | 20.37 | 20.37 | 0.91% | 143 |
| Apr 10, 2026 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 0.50% | 381 |
| Apr 9, 2026 | 19.91 | 20.09 | 19.91 | 20.09 | 20.09 | -0.29% | 654 |
| Apr 8, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | 6.23% | 1,728 |
| Apr 7, 2026 | 18.82 | 18.96 | 18.82 | 18.96 | 18.96 | 0.18% | 1,314 |
| Apr 6, 2026 | 18.98 | 18.98 | 18.93 | 18.93 | 18.93 | 0.58% | 485 |
| Apr 2, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.05% | 95 |
| Apr 1, 2026 | 18.98 | 19.20 | 18.98 | 19.02 | 19.02 | 1.14% | 6,318 |
| Mar 31, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4.09% | 21 |
| Mar 30, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.24% | 21 |
| Mar 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.58% | 58 |
| Mar 26, 2026 | 18.52 | 18.52 | 18.40 | 18.40 | 18.40 | -3.18% | 902 |
| Mar 25, 2026 | 19.13 | 19.15 | 18.97 | 19.00 | 19.00 | 0.68% | 6,518 |
| Mar 24, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.15% | 147 |
| Mar 23, 2026 | 18.90 | 19.09 | 18.87 | 19.09 | 19.09 | 3.52% | 510 |
| Mar 20, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.45% | 104 |
| Mar 19, 2026 | 18.74 | 19.14 | 18.74 | 19.10 | 19.10 | -0.55% | 1,126 |
| Mar 18, 2026 | 19.49 | 19.49 | 19.21 | 19.21 | 19.21 | -1.70% | 146 |
| Mar 17, 2026 | 19.61 | 19.61 | 19.51 | 19.54 | 19.54 | 0.74% | 237 |
| Mar 16, 2026 | 19.27 | 19.40 | 19.27 | 19.40 | 19.40 | 2.57% | 918 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.91 | 18.91 | 18.91 | -0.61% | 341 |
| Mar 12, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -3.80% | 210 |
| Mar 11, 2026 | 19.81 | 19.84 | 19.78 | 19.78 | 19.78 | - | 389 |
| Mar 10, 2026 | 19.74 | 19.78 | 19.74 | 19.78 | 19.78 | 0.85% | 283 |
| Mar 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.89% | 75 |
| Mar 6, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -0.90% | 1,464 |