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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 22.16 | 22.16 | 22.12 | 22.16 | 22.16 | 1.48% | 31,718 |
Jan 14, 2025 | 21.79 | 21.83 | 21.75 | 21.83 | 21.83 | 0.25% | 18,177 |
Jan 13, 2025 | 21.58 | 21.78 | 21.58 | 21.78 | 21.78 | -0.22% | 33,274 |
Jan 10, 2025 | 21.92 | 21.92 | 21.78 | 21.83 | 21.83 | -1.62% | 13,420 |
Jan 8, 2025 | 22.10 | 22.18 | 22.10 | 22.18 | 22.18 | -0.22% | 15,943 |
Jan 7, 2025 | 22.28 | 22.28 | 22.23 | 22.23 | 22.23 | 0.01% | 11,774 |
Jan 6, 2025 | 22.21 | 22.27 | 22.21 | 22.23 | 22.23 | 0.69% | 5,314 |
Jan 3, 2025 | 22.05 | 22.08 | 21.99 | 22.08 | 22.08 | 0.51% | 4,893 |
Jan 2, 2025 | 21.93 | 21.97 | 21.92 | 21.97 | 21.97 | -0.43% | 12,285 |
Dec 31, 2024 | 22.13 | 22.13 | 22.00 | 22.06 | 22.06 | -0.09% | 15,756 |
Dec 30, 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 22.08 | -0.47% | 77,045 |
Dec 27, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -5.01% | 12,665 |
Dec 26, 2024 | 23.32 | 23.35 | 23.32 | 23.35 | 22.22 | 0.43% | 15,549 |
Dec 24, 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 22.13 | 0.19% | 6,675 |
Dec 23, 2024 | 23.09 | 23.21 | 23.04 | 23.21 | 22.09 | 0.68% | 27,419 |
Dec 20, 2024 | 22.87 | 23.15 | 22.87 | 23.06 | 21.94 | -0.42% | 11,633 |
Dec 19, 2024 | 23.19 | 23.19 | 23.15 | 23.15 | 22.03 | -0.01% | 12,979 |
Dec 18, 2024 | 23.72 | 23.79 | 23.16 | 23.16 | 22.03 | -2.50% | 7,962 |
Dec 17, 2024 | 23.78 | 23.84 | 23.75 | 23.75 | 22.60 | -0.42% | 22,926 |
Dec 16, 2024 | 23.87 | 23.95 | 23.85 | 23.85 | 22.69 | -0.13% | 30,428 |
Dec 13, 2024 | 23.85 | 23.88 | 23.85 | 23.88 | 22.72 | -0.13% | 8,406 |
Dec 12, 2024 | 24.05 | 24.05 | 23.91 | 23.91 | 22.75 | -0.81% | 7,766 |
Dec 11, 2024 | 24.07 | 24.12 | 24.02 | 24.11 | 22.94 | 0.69% | 26,827 |
Dec 10, 2024 | 23.96 | 23.96 | 23.94 | 23.94 | 22.78 | -0.57% | 19,479 |
Dec 9, 2024 | 24.18 | 24.18 | 24.08 | 24.08 | 22.91 | -0.12% | 9,387 |
Dec 6, 2024 | 24.13 | 24.13 | 24.10 | 24.11 | 22.94 | -0.27% | 39,316 |
Dec 5, 2024 | 24.18 | 24.23 | 24.17 | 24.17 | 23.00 | 0.54% | 2,620 |
Dec 4, 2024 | 24.09 | 24.09 | 24.04 | 24.04 | 22.88 | 0.06% | 11,833 |
Dec 3, 2024 | 23.98 | 24.03 | 23.96 | 24.03 | 22.86 | 0.59% | 18,099 |
Dec 2, 2024 | 23.82 | 23.89 | 23.82 | 23.89 | 22.73 | 0.17% | 42,065 |
Nov 29, 2024 | 23.76 | 23.85 | 23.76 | 23.85 | 22.69 | 1.38% | 8,028 |
Nov 27, 2024 | 23.47 | 23.52 | 23.44 | 23.52 | 22.38 | 0.42% | 17,300 |
Nov 26, 2024 | 23.40 | 23.43 | 23.37 | 23.42 | 22.29 | -0.46% | 23,874 |
Nov 25, 2024 | 23.61 | 23.61 | 23.53 | 23.53 | 22.39 | 0.28% | 37,356 |
Nov 22, 2024 | 23.45 | 23.46 | 23.42 | 23.46 | 22.33 | 0.39% | 26,560 |
Nov 21, 2024 | 23.31 | 23.37 | 23.27 | 23.37 | 22.24 | 0.15% | 27,905 |
Nov 20, 2024 | 23.29 | 23.34 | 23.29 | 23.34 | 22.21 | -0.34% | 23,945 |
Nov 19, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 22.28 | 0.11% | 28,492 |
Nov 18, 2024 | 23.30 | 23.39 | 23.30 | 23.39 | 22.26 | 0.47% | 17,686 |
Nov 15, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.16 | -0.43% | 6,749 |
Nov 14, 2024 | 23.49 | 23.53 | 23.38 | 23.38 | 22.25 | 0.12% | 44,698 |
Nov 13, 2024 | 23.27 | 23.36 | 23.27 | 23.36 | 22.22 | -0.45% | 29,600 |
Nov 12, 2024 | 23.70 | 23.70 | 23.46 | 23.46 | 22.32 | -2.03% | 10,625 |
Nov 11, 2024 | 23.97 | 23.97 | 23.95 | 23.95 | 22.79 | 0.10% | 10,567 |
Nov 8, 2024 | 23.94 | 23.94 | 23.89 | 23.92 | 22.77 | -0.78% | 16,673 |
Nov 7, 2024 | 24.07 | 24.11 | 24.07 | 24.11 | 22.94 | 1.02% | 21,373 |
Nov 6, 2024 | 23.82 | 23.87 | 23.82 | 23.87 | 22.71 | -0.84% | 8,380 |
Nov 5, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 22.90 | 1.21% | 15,573 |
Nov 4, 2024 | 23.85 | 23.85 | 23.78 | 23.78 | 22.63 | 0.20% | 9,107 |
Nov 1, 2024 | 23.82 | 23.84 | 23.74 | 23.74 | 22.59 | 0.29% | 23,504 |
Oct 31, 2024 | 23.60 | 23.67 | 23.51 | 23.67 | 22.52 | -0.77% | 14,820 |
Oct 30, 2024 | 23.92 | 23.92 | 23.85 | 23.85 | 22.69 | -0.13% | 18,621 |
Oct 29, 2024 | 23.93 | 23.95 | 23.88 | 23.88 | 22.72 | -0.64% | 16,394 |
Oct 28, 2024 | 23.93 | 24.08 | 23.93 | 24.04 | 22.87 | 1.06% | 8,858 |
Oct 25, 2024 | 23.97 | 23.97 | 23.78 | 23.78 | 22.63 | -0.43% | 10,071 |
Oct 24, 2024 | 23.95 | 23.95 | 23.89 | 23.89 | 22.73 | 0.36% | 24,070 |
Oct 23, 2024 | 23.89 | 23.89 | 23.80 | 23.80 | 22.65 | -1.37% | 10,568 |
Oct 22, 2024 | 24.09 | 24.14 | 24.06 | 24.13 | 22.96 | -0.66% | 25,841 |
Oct 21, 2024 | 24.39 | 24.39 | 24.29 | 24.29 | 23.11 | -1.36% | 21,027 |
Oct 18, 2024 | 24.57 | 24.63 | 24.57 | 24.63 | 23.43 | 0.44% | 13,142 |
Oct 17, 2024 | 24.58 | 24.58 | 24.52 | 24.52 | 23.33 | 0.03% | 18,969 |
Oct 16, 2024 | 24.53 | 24.53 | 24.51 | 24.51 | 23.32 | 0.30% | 9,614 |
Oct 15, 2024 | 24.72 | 24.72 | 24.44 | 24.44 | 23.25 | -1.46% | 3,301 |
Oct 14, 2024 | 24.73 | 24.80 | 24.73 | 24.80 | 23.60 | 0.33% | 21,361 |
Oct 11, 2024 | 24.69 | 24.72 | 24.69 | 24.72 | 23.52 | 0.72% | 5,045 |
Oct 10, 2024 | 24.42 | 24.54 | 24.42 | 24.54 | 23.35 | 0.08% | 18,364 |
Oct 9, 2024 | 24.37 | 24.52 | 24.37 | 24.52 | 23.33 | 0.19% | 17,126 |
Oct 8, 2024 | 24.46 | 24.48 | 24.45 | 24.48 | 23.29 | 0.14% | 7,587 |
Oct 7, 2024 | 24.52 | 24.52 | 24.44 | 24.44 | 23.26 | -0.85% | 12,645 |
Oct 4, 2024 | 24.62 | 24.65 | 24.62 | 24.65 | 23.46 | 0.78% | 13,114 |
Oct 3, 2024 | 24.45 | 24.46 | 24.45 | 24.46 | 23.27 | -0.97% | 16,635 |
Oct 2, 2024 | 24.67 | 24.70 | 24.65 | 24.70 | 23.50 | -0.57% | 10,666 |
Oct 1, 2024 | 25.04 | 25.04 | 24.77 | 24.84 | 23.64 | -0.76% | 15,582 |
Sep 30, 2024 | 25.01 | 25.03 | 25.01 | 25.03 | 23.82 | -0.27% | 58,572 |
Sep 27, 2024 | 25.27 | 25.27 | 25.10 | 25.10 | 23.88 | -0.76% | 16,624 |
Sep 26, 2024 | 25.27 | 25.36 | 25.21 | 25.29 | 24.07 | 1.61% | 12,551 |
Sep 25, 2024 | 24.98 | 24.98 | 24.89 | 24.89 | 23.68 | -0.56% | 13,410 |
Sep 24, 2024 | 24.95 | 25.03 | 24.95 | 25.03 | 23.82 | 0.56% | 20,092 |
Sep 23, 2024 | 24.87 | 24.89 | 24.87 | 24.89 | 23.68 | 0.32% | 8,741 |
Sep 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 23.61 | -0.82% | 1,285 |
Sep 19, 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 23.80 | 1.73% | 2,985 |
Sep 18, 2024 | 24.54 | 24.59 | 24.50 | 24.59 | 23.40 | -0.08% | 6,910 |
Sep 17, 2024 | 24.74 | 24.74 | 24.61 | 24.61 | 23.42 | -0.73% | 13,488 |
Sep 16, 2024 | 24.70 | 24.79 | 24.70 | 24.79 | 23.59 | 0.83% | 15,362 |
Sep 13, 2024 | 24.65 | 24.65 | 24.59 | 24.59 | 23.39 | 0.22% | 19,897 |
Sep 12, 2024 | 24.38 | 24.53 | 24.38 | 24.53 | 23.34 | 0.76% | 28,527 |
Sep 11, 2024 | 24.08 | 24.35 | 24.08 | 24.35 | 23.17 | 0.82% | 5,203 |
Sep 10, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 22.98 | -0.20% | 10,477 |
Sep 9, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 23.02 | 1.00% | 10,666 |
Sep 6, 2024 | 24.09 | 24.09 | 23.96 | 23.96 | 22.80 | -1.94% | 18,631 |
Sep 5, 2024 | 24.52 | 24.52 | 24.43 | 24.43 | 23.25 | - | 13,231 |
Sep 4, 2024 | 24.38 | 24.51 | 24.37 | 24.43 | 23.25 | -0.46% | 22,771 |
Sep 3, 2024 | 24.73 | 24.73 | 24.54 | 24.54 | 23.35 | -1.67% | 20,062 |
Aug 30, 2024 | 24.98 | 24.98 | 24.85 | 24.96 | 23.75 | 0.81% | 11,351 |
Aug 29, 2024 | 24.80 | 24.88 | 24.72 | 24.76 | 23.56 | -0.01% | 23,858 |