Putnam PanAgora ESG International Equity ETF (PPIE)

PPIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	28.04	28.33	28.04	28.33	28.33	0.94%	996
Jan 28, 2026	27.98	28.07	27.98	28.07	28.07	-1.02%	15,742
Jan 27, 2026	28.23	28.36	28.23	28.36	28.36	1.73%	9,390
Jan 26, 2026	27.94	27.98	27.88	27.88	27.88	0.33%	7,113
Jan 23, 2026	27.61	27.79	27.59	27.78	27.78	0.46%	11,268
Jan 22, 2026	27.68	28.52	27.66	27.66	27.66	0.10%	7,506
Jan 21, 2026	27.50	27.64	27.34	27.63	27.63	1.34%	9,936
Jan 20, 2026	27.35	27.45	27.26	27.26	27.26	-1.71%	21,965
Jan 16, 2026	27.70	27.74	27.70	27.73	27.73	-0.03%	2,940
Jan 15, 2026	27.82	27.82	27.74	27.74	27.74	0.30%	8,201
Jan 14, 2026	27.65	27.68	27.61	27.66	27.66	0.33%	4,675
Jan 13, 2026	27.58	27.58	27.56	27.57	27.57	-0.54%	3,106
Jan 12, 2026	27.71	27.72	27.69	27.72	27.72	0.61%	6,827
Jan 9, 2026	27.52	27.59	27.50	27.55	27.55	0.71%	13,477
Jan 8, 2026	27.33	27.36	27.33	27.36	27.36	-0.45%	3,577
Jan 7, 2026	27.54	27.54	27.49	27.49	27.49	-0.41%	9,731
Jan 6, 2026	27.59	27.60	27.57	27.60	27.60	0.47%	2,953
Jan 5, 2026	27.34	27.53	27.34	27.47	27.47	1.03%	7,542
Jan 2, 2026	27.19	27.19	27.19	27.19	27.19	0.72%	127
Dec 31, 2025	27.10	27.10	26.96	27.00	27.00	-0.53%	328,015
Dec 30, 2025	27.16	27.19	27.13	27.14	27.14	0.29%	10,155
Dec 29, 2025	27.13	27.13	27.02	27.06	27.06	0.01%	15,665
Dec 26, 2025	27.09	27.10	27.05	27.06	27.06	0.16%	38,780
Dec 24, 2025	26.99	27.05	26.99	27.02	27.02	0.09%	19,919
Dec 23, 2025	27.00	27.00	26.99	26.99	26.99	0.50%	12,622
Dec 22, 2025	26.83	26.86	26.83	26.86	26.86	0.30%	157,227
Dec 19, 2025	26.83	26.86	26.78	26.78	26.77	-7.54%	2,357
Dec 18, 2025	28.96	29.09	28.96	28.96	26.69	0.55%	11,551
Dec 17, 2025	28.92	28.92	28.80	28.80	26.55	-0.70%	9,052
Dec 16, 2025	29.09	29.09	28.97	29.01	26.73	-0.43%	10,338
Dec 15, 2025	29.22	29.22	29.08	29.13	26.85	0.63%	8,947
Dec 12, 2025	28.93	28.95	28.93	28.95	26.68	-0.73%	5,003
Dec 11, 2025	29.15	29.16	29.15	29.16	26.88	0.82%	3,006
Dec 10, 2025	28.70	28.93	28.70	28.93	26.66	0.83%	9,832
Dec 9, 2025	28.81	28.81	28.69	28.69	26.44	-0.09%	6,910
Dec 8, 2025	28.71	28.73	28.68	28.72	26.47	-0.34%	13,152
Dec 5, 2025	28.81	28.81	28.81	28.81	26.56	-	3,745
Dec 4, 2025	28.93	28.93	28.81	28.81	26.56	0.36%	9,557
Dec 3, 2025	28.66	28.71	28.66	28.71	26.46	0.28%	4,281
Dec 2, 2025	28.59	28.63	28.56	28.63	26.39	0.41%	6,608
Dec 1, 2025	28.54	28.59	28.51	28.51	26.28	-0.20%	8,487
Nov 28, 2025	28.48	28.57	28.48	28.57	26.33	0.25%	12,926
Nov 26, 2025	28.51	28.51	28.46	28.50	26.27	1.21%	12,293
Nov 25, 2025	27.97	28.18	27.96	28.16	25.95	1.12%	27,302
Nov 24, 2025	27.84	27.84	27.82	27.84	25.66	0.24%	2,612
Nov 21, 2025	27.64	27.78	27.62	27.78	25.60	1.74%	10,425
Nov 20, 2025	27.85	27.85	27.30	27.30	25.17	-1.49%	3,631
Nov 19, 2025	27.71	27.72	27.66	27.72	25.55	-0.15%	4,693
Nov 18, 2025	27.76	27.76	27.76	27.76	25.58	-1.29%	39
Nov 17, 2025	28.38	28.38	28.12	28.12	25.92	-1.60%	11,750

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.