Skip to main content
logo
Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
26.04
+0.42 (1.65%)
Apr 1, 2026, 3:03 PM EDT - Market open

PPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.1926.1926.1926.12-1.96%285
Mar 31, 202625.2725.6225.2725.6225.623.12%346
Mar 30, 202624.9024.9024.8424.8424.840.36%1,662
Mar 27, 202624.9024.9024.7624.7624.76-0.89%924
Mar 26, 202625.2225.3124.9824.9824.98-2.26%5,902
Mar 25, 202625.4625.5625.4625.5625.561.05%329
Mar 24, 202625.2925.2925.2925.2925.29-0.09%124
Mar 23, 202625.3225.3225.3125.3125.312.31%558
Mar 20, 202624.6324.7424.6324.7424.74-3.03%705
Mar 19, 202625.3025.5125.3025.5125.51-0.32%2,049
Mar 18, 202625.5925.5925.5925.5925.59-1.81%34
Mar 17, 202626.0926.0926.0726.0726.070.58%159
Mar 16, 202625.8125.9125.8125.9125.911.59%305
Mar 13, 202625.6625.6625.5125.5125.51-1.32%165
Mar 12, 202625.8525.8525.8525.8525.85-1.57%54
Mar 11, 202626.2826.3026.2626.2626.26-0.24%562
Mar 10, 202626.3426.5326.3226.3226.320.26%2,901
Mar 9, 202625.6026.2625.5626.2626.260.83%11,132
Mar 6, 202625.7126.0825.7126.0426.04-0.74%2,678
Mar 5, 202626.3626.3626.2326.2326.23-2.66%352
Mar 4, 202626.7526.9526.7126.9526.951.14%857
Mar 3, 202626.1426.7125.9826.6526.65-3.35%9,174
Mar 2, 202627.3627.5727.3627.5727.57-1.93%1,003
Feb 27, 202627.9728.1827.9728.1228.120.16%3,808
Feb 26, 202628.2328.2327.9228.0728.07-0.15%8,077
Feb 25, 202627.8728.1527.8728.1128.111.02%3,379,948
Feb 24, 202627.7727.8427.7727.8327.830.27%3,378,076
Feb 23, 202627.9127.9127.7527.7527.75-0.40%1,478
Feb 20, 202629.5229.5227.7527.8727.87-3.51%3,198
Feb 19, 202628.8228.8828.8228.8827.76-0.22%2,020
Feb 18, 202629.0429.0528.9428.9527.82-0.17%2,913
Feb 17, 202628.6629.0028.6628.9927.870.07%6,823
Feb 13, 202628.8429.0128.8428.9727.850.08%1,813
Feb 12, 202629.3029.3028.9528.9527.83-0.86%16,609
Feb 11, 202629.2029.2029.2029.2028.070.55%253
Feb 10, 202629.1029.1029.0229.0427.910.37%8,201
Feb 9, 202628.7228.9328.7228.9327.811.42%2,149
Feb 6, 202628.3328.5328.3328.5327.422.43%11,865
Feb 5, 202627.9227.9327.8527.8526.77-1.49%831
Feb 4, 202628.3628.3928.1928.2727.180.19%15,991
Feb 3, 202628.2428.2428.0028.2227.120.28%8,892
Feb 2, 202628.0728.1428.0728.1427.050.40%13,003
Jan 30, 202628.2128.2128.0328.0326.94-1.06%11,235
Jan 29, 202628.0428.3328.0428.3327.230.94%996
Jan 28, 202627.9828.0727.9828.0726.98-1.02%15,742
Jan 27, 202628.2328.3628.2328.3627.251.73%9,390
Jan 26, 202627.9427.9827.8827.8826.790.33%7,113
Jan 23, 202627.6127.7927.5927.7826.700.46%11,268
Jan 22, 202627.6828.5227.6627.6626.580.10%7,506
Jan 21, 202627.5027.6427.3427.6326.551.34%9,936