Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
22.67
+0.12 (0.55%)
Jan 23, 2025, 11:36 AM EST - Market closed

PPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202522.6222.7322.6222.7322.730.81%20,532
Jan 22, 202522.6422.6422.5522.5522.55-0.33%26,684
Jan 21, 202522.5022.6222.4922.6222.621.85%786
Jan 17, 202522.2122.2122.2122.2122.210.14%96,403
Jan 16, 202522.1522.2422.1522.1822.180.10%5,829
Jan 15, 202522.1622.1622.1222.1622.161.48%31,718
Jan 14, 202521.7921.8321.7521.8321.830.25%18,177
Jan 13, 202521.5821.7821.5821.7821.78-0.22%33,274
Jan 10, 202521.9221.9221.7821.8321.83-1.62%13,420
Jan 8, 202522.1022.1822.1022.1822.18-0.22%15,943
Jan 7, 202522.2822.2822.2322.2322.230.01%11,774
Jan 6, 202522.2122.2722.2122.2322.230.69%5,314
Jan 3, 202522.0522.0821.9922.0822.080.51%4,893
Jan 2, 202521.9321.9721.9221.9721.97-0.43%12,285
Dec 31, 202422.1322.1322.0022.0622.06-0.09%15,756
Dec 30, 202422.0122.0822.0122.0822.08-0.47%77,045
Dec 27, 202422.1822.1822.1822.1822.18-5.01%12,665
Dec 26, 202423.3223.3523.3223.3522.220.43%15,549
Dec 24, 202423.2423.2523.2423.2522.130.19%6,675
Dec 23, 202423.0923.2123.0423.2122.090.68%27,419
Dec 20, 202422.8723.1522.8723.0621.94-0.42%11,633
Dec 19, 202423.1923.1923.1523.1522.03-0.01%12,979
Dec 18, 202423.7223.7923.1623.1622.03-2.50%7,962
Dec 17, 202423.7823.8423.7523.7522.60-0.42%22,926
Dec 16, 202423.8723.9523.8523.8522.69-0.13%30,428
Dec 13, 202423.8523.8823.8523.8822.72-0.13%8,406
Dec 12, 202424.0524.0523.9123.9122.75-0.81%7,766
Dec 11, 202424.0724.1224.0224.1122.940.69%26,827
Dec 10, 202423.9623.9623.9423.9422.78-0.57%19,479
Dec 9, 202424.1824.1824.0824.0822.91-0.12%9,387
Dec 6, 202424.1324.1324.1024.1122.94-0.27%39,316
Dec 5, 202424.1824.2324.1724.1723.000.54%2,620
Dec 4, 202424.0924.0924.0424.0422.880.06%11,833
Dec 3, 202423.9824.0323.9624.0322.860.59%18,099
Dec 2, 202423.8223.8923.8223.8922.730.17%42,065
Nov 29, 202423.7623.8523.7623.8522.691.38%8,028
Nov 27, 202423.4723.5223.4423.5222.380.42%17,300
Nov 26, 202423.4023.4323.3723.4222.29-0.46%23,874
Nov 25, 202423.6123.6123.5323.5322.390.28%37,356
Nov 22, 202423.4523.4623.4223.4622.330.39%26,560
Nov 21, 202423.3123.3723.2723.3722.240.15%27,905
Nov 20, 202423.2923.3423.2923.3422.21-0.34%23,945
Nov 19, 202423.3023.4223.3023.4222.280.11%28,492
Nov 18, 202423.3023.3923.3023.3922.260.47%17,686
Nov 15, 202423.2823.2823.2823.2822.16-0.43%6,749
Nov 14, 202423.4923.5323.3823.3822.250.12%44,698
Nov 13, 202423.2723.3623.2723.3622.22-0.45%29,600
Nov 12, 202423.7023.7023.4623.4622.32-2.03%10,625
Nov 11, 202423.9723.9723.9523.9522.790.10%10,567
Nov 8, 202423.9423.9423.8923.9222.77-0.78%16,673
Nov 7, 202424.0724.1124.0724.1122.941.02%21,373
Nov 6, 202423.8223.8723.8223.8722.71-0.84%8,380
Nov 5, 202424.0124.0724.0124.0722.901.21%15,573
Nov 4, 202423.8523.8523.7823.7822.630.20%9,107
Nov 1, 202423.8223.8423.7423.7422.590.29%23,504
Oct 31, 202423.6023.6723.5123.6722.52-0.77%14,820
Oct 30, 202423.9223.9223.8523.8522.69-0.13%18,621
Oct 29, 202423.9323.9523.8823.8822.72-0.64%16,394
Oct 28, 202423.9324.0823.9324.0422.871.06%8,858
Oct 25, 202423.9723.9723.7823.7822.63-0.43%10,071
Oct 24, 202423.9523.9523.8923.8922.730.36%24,070
Oct 23, 202423.8923.8923.8023.8022.65-1.37%10,568
Oct 22, 202424.0924.1424.0624.1322.96-0.66%25,841
Oct 21, 202424.3924.3924.2924.2923.11-1.36%21,027
Oct 18, 202424.5724.6324.5724.6323.430.44%13,142
Oct 17, 202424.5824.5824.5224.5223.330.03%18,969
Oct 16, 202424.5324.5324.5124.5123.320.30%9,614
Oct 15, 202424.7224.7224.4424.4423.25-1.46%3,301
Oct 14, 202424.7324.8024.7324.8023.600.33%21,361
Oct 11, 202424.6924.7224.6924.7223.520.72%5,045
Oct 10, 202424.4224.5424.4224.5423.350.08%18,364
Oct 9, 202424.3724.5224.3724.5223.330.19%17,126
Oct 8, 202424.4624.4824.4524.4823.290.14%7,587
Oct 7, 202424.5224.5224.4424.4423.26-0.85%12,645
Oct 4, 202424.6224.6524.6224.6523.460.78%13,114
Oct 3, 202424.4524.4624.4524.4623.27-0.97%16,635
Oct 2, 202424.6724.7024.6524.7023.50-0.57%10,666
Oct 1, 202425.0425.0424.7724.8423.64-0.76%15,582
Sep 30, 202425.0125.0325.0125.0323.82-0.27%58,572
Sep 27, 202425.2725.2725.1025.1023.88-0.76%16,624
Sep 26, 202425.2725.3625.2125.2924.071.61%12,551
Sep 25, 202424.9824.9824.8924.8923.68-0.56%13,410
Sep 24, 202424.9525.0324.9525.0323.820.56%20,092
Sep 23, 202424.8724.8924.8724.8923.680.32%8,741
Sep 20, 202424.8124.8124.8124.8123.61-0.82%1,285
Sep 19, 202424.8825.0124.8825.0123.801.73%2,985
Sep 18, 202424.5424.5924.5024.5923.40-0.08%6,910
Sep 17, 202424.7424.7424.6124.6123.42-0.73%13,488
Sep 16, 202424.7024.7924.7024.7923.590.83%15,362
Sep 13, 202424.6524.6524.5924.5923.390.22%19,897
Sep 12, 202424.3824.5324.3824.5323.340.76%28,527
Sep 11, 202424.0824.3524.0824.3523.170.82%5,203
Sep 10, 202424.0524.1524.0524.1522.98-0.20%10,477
Sep 9, 202424.1824.2024.1824.2023.021.00%10,666
Sep 6, 202424.0924.0923.9623.9622.80-1.94%18,631
Sep 5, 202424.5224.5224.4324.4323.25-13,231
Sep 4, 202424.3824.5124.3724.4323.25-0.46%22,771
Sep 3, 202424.7324.7324.5424.5423.35-1.67%20,062
Aug 30, 202424.9824.9824.8524.9623.750.81%11,351
Aug 29, 202424.8024.8824.7224.7623.56-0.01%23,858