Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
23.74
-0.36 (-1.49%)
Mar 31, 2025, 2:39 PM EDT - Market open
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.18 | 24.18 | 24.10 | 24.10 | 24.10 | -0.79% | 20,754 |
| Mar 27, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | 0.40% | 6,303 |
| Mar 26, 2025 | 24.38 | 24.38 | 24.20 | 24.20 | 24.20 | -1.14% | 6,593 |
| Mar 25, 2025 | 24.46 | 24.49 | 24.43 | 24.48 | 24.48 | 0.47% | 14,174 |
| Mar 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.07% | 45 |
| Mar 21, 2025 | 24.35 | 24.35 | 24.34 | 24.34 | 24.34 | -0.58% | 18,485 |
| Mar 20, 2025 | 24.33 | 24.49 | 24.33 | 24.48 | 24.48 | -0.86% | 13,607 |
| Mar 19, 2025 | 24.59 | 24.70 | 24.59 | 24.70 | 24.70 | 0.45% | 3,894 |
| Mar 18, 2025 | 24.46 | 24.59 | 24.43 | 24.59 | 24.59 | 0.02% | 8,081 |
| Mar 17, 2025 | 24.45 | 24.58 | 24.45 | 24.58 | 24.58 | 1.33% | 11,712 |
| Mar 14, 2025 | 24.23 | 24.26 | 24.23 | 24.26 | 24.26 | 1.71% | 6,378 |
| Mar 13, 2025 | 23.88 | 23.89 | 23.85 | 23.85 | 23.85 | -0.56% | 12,090 |
| Mar 12, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.98 | 0.64% | 12,405 |
| Mar 11, 2025 | 23.88 | 23.88 | 23.74 | 23.83 | 23.83 | -0.41% | 9,651 |
| Mar 10, 2025 | 24.03 | 24.03 | 23.93 | 23.93 | 23.93 | -2.81% | 6,441 |
| Mar 7, 2025 | 24.44 | 24.62 | 24.37 | 24.62 | 24.62 | 1.45% | 7,697 |
| Mar 6, 2025 | 24.50 | 24.50 | 24.27 | 24.27 | 24.27 | -0.90% | 6,373 |
| Mar 5, 2025 | 24.34 | 24.49 | 24.31 | 24.49 | 24.49 | 2.38% | 12,212 |
| Mar 4, 2025 | 23.69 | 24.09 | 23.64 | 23.92 | 23.92 | 0.47% | 8,398 |
| Mar 3, 2025 | 24.03 | 24.04 | 23.81 | 23.81 | 23.81 | 0.89% | 11,033 |
| Feb 28, 2025 | 23.56 | 23.61 | 23.51 | 23.60 | 23.60 | -0.33% | 10,598 |
| Feb 27, 2025 | 23.81 | 23.81 | 23.68 | 23.68 | 23.68 | -1.23% | 17,061 |
| Feb 26, 2025 | 24.17 | 24.17 | 23.97 | 23.97 | 23.97 | 0.33% | 11,908 |
| Feb 25, 2025 | 23.82 | 23.89 | 23.82 | 23.89 | 23.89 | 1.04% | 19,097 |
| Feb 24, 2025 | 23.73 | 23.74 | 23.65 | 23.65 | 23.65 | -0.09% | 13,061 |
| Feb 21, 2025 | 23.81 | 23.81 | 23.67 | 23.67 | 23.67 | -0.53% | 28,248 |
| Feb 20, 2025 | 23.75 | 23.80 | 23.69 | 23.80 | 23.80 | 0.40% | 9,017 |
| Feb 19, 2025 | 23.67 | 23.70 | 23.67 | 23.70 | 23.70 | -0.77% | 3,461 |
| Feb 18, 2025 | 23.91 | 23.93 | 23.88 | 23.88 | 23.88 | 0.83% | 21,255 |
| Feb 14, 2025 | 23.73 | 23.76 | 23.69 | 23.69 | 23.69 | 0.24% | 6,948 |
| Feb 13, 2025 | 23.52 | 23.63 | 23.52 | 23.63 | 23.63 | 1.10% | 10,260 |
| Feb 12, 2025 | 23.27 | 23.37 | 23.23 | 23.37 | 23.37 | 0.23% | 8,712 |
| Feb 11, 2025 | 23.18 | 23.32 | 23.18 | 23.32 | 23.32 | 0.49% | 8,741 |
| Feb 10, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.38% | 5,980 |
| Feb 7, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.04% | 6,826 |
| Feb 6, 2025 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | 0.59% | 15,578 |
| Feb 5, 2025 | 23.19 | 23.22 | 23.19 | 23.22 | 23.22 | 1.04% | 6,251 |
| Feb 4, 2025 | 22.86 | 23.00 | 22.86 | 22.99 | 22.99 | 1.06% | 10,462 |
| Feb 3, 2025 | 22.78 | 22.84 | 22.69 | 22.74 | 22.74 | -0.79% | 10,687 |
| Jan 31, 2025 | 23.15 | 23.17 | 22.93 | 22.93 | 22.93 | -0.56% | 10,775 |
| Jan 30, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.10% | 11,609 |
| Jan 29, 2025 | 22.85 | 22.85 | 22.78 | 22.80 | 22.80 | 0.19% | 10,449 |
| Jan 28, 2025 | 22.69 | 22.76 | 22.67 | 22.76 | 22.76 | 0.07% | 10,717 |
| Jan 27, 2025 | 22.75 | 22.75 | 22.74 | 22.74 | 22.74 | -0.26% | 22,700 |
| Jan 24, 2025 | 22.83 | 22.83 | 22.80 | 22.80 | 22.80 | 0.33% | 8,505 |
| Jan 23, 2025 | 22.62 | 22.73 | 22.62 | 22.73 | 22.73 | 0.81% | 20,532 |
| Jan 22, 2025 | 22.64 | 22.64 | 22.55 | 22.55 | 22.55 | -0.33% | 26,684 |
| Jan 21, 2025 | 22.50 | 22.62 | 22.49 | 22.62 | 22.62 | 1.85% | 786 |
| Jan 17, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.14% | 96,403 |
| Jan 16, 2025 | 22.15 | 22.24 | 22.15 | 22.18 | 22.18 | 0.10% | 5,829 |