Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
27.66
-0.58 (-2.04%)
At close: Oct 10, 2025, 4:00 PM EDT
27.66
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | - | -1.16% | 221 |
| Oct 9, 2025 | 28.32 | 28.32 | 28.24 | 28.24 | 28.24 | -0.54% | 10,972 |
| Oct 8, 2025 | 28.42 | 28.42 | 28.32 | 28.39 | 28.39 | 0.34% | 7,189 |
| Oct 7, 2025 | 28.37 | 28.37 | 28.29 | 28.29 | 28.29 | -1.25% | 16,244 |
| Oct 6, 2025 | 28.63 | 28.65 | 28.63 | 28.65 | 28.65 | 0.70% | 8,369 |
| Oct 3, 2025 | 28.43 | 28.48 | 28.38 | 28.45 | 28.45 | 0.84% | 6,314 |
| Oct 2, 2025 | 28.09 | 28.22 | 28.09 | 28.22 | 28.22 | - | 6,139 |
| Oct 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.63% | 131 |
| Sep 30, 2025 | 27.92 | 28.04 | 27.90 | 28.04 | 28.04 | 0.74% | 19,580 |
| Sep 29, 2025 | 27.90 | 27.90 | 27.83 | 27.83 | 27.83 | 0.15% | 14,622 |
| Sep 26, 2025 | 27.75 | 27.79 | 27.75 | 27.79 | 27.79 | 0.93% | 6,956 |
| Sep 25, 2025 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | -0.56% | 6,141 |
| Sep 24, 2025 | 27.78 | 27.78 | 27.69 | 27.69 | 27.69 | -0.75% | 17,416 |
| Sep 23, 2025 | 27.99 | 27.99 | 27.86 | 27.90 | 27.90 | -0.18% | 5,037 |
| Sep 22, 2025 | 27.86 | 27.95 | 27.86 | 27.95 | 27.95 | 0.64% | 6,814 |
| Sep 19, 2025 | 27.79 | 27.79 | 27.72 | 27.77 | 27.77 | -0.43% | 3,834 |
| Sep 18, 2025 | 27.86 | 27.89 | 27.84 | 27.89 | 27.89 | 0.54% | 4,725 |
| Sep 17, 2025 | 27.81 | 27.81 | 27.74 | 27.74 | 27.74 | -0.49% | 1,490 |
| Sep 16, 2025 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | -0.26% | 9,684 |
| Sep 15, 2025 | 27.93 | 27.95 | 27.93 | 27.95 | 27.95 | 0.69% | 3,637 |
| Sep 12, 2025 | 27.70 | 27.76 | 27.70 | 27.76 | 27.76 | -0.32% | 5,875 |
| Sep 11, 2025 | 27.81 | 27.85 | 27.81 | 27.85 | 27.85 | 1.11% | 10,544 |
| Sep 10, 2025 | 27.61 | 27.63 | 27.54 | 27.54 | 27.54 | -0.21% | 6,179 |
| Sep 9, 2025 | 27.58 | 27.60 | 27.58 | 27.60 | 27.60 | -0.48% | 3,625 |
| Sep 8, 2025 | 27.63 | 27.74 | 27.63 | 27.73 | 27.73 | 1.53% | 7,811 |
| Sep 5, 2025 | 27.37 | 27.37 | 27.32 | 27.32 | 27.32 | 0.43% | 3,986 |
| Sep 4, 2025 | 27.03 | 27.20 | 27.03 | 27.20 | 27.20 | 0.84% | 12,309 |
| Sep 3, 2025 | 26.96 | 26.97 | 26.96 | 26.97 | 26.97 | 0.24% | 3,687 |
| Sep 2, 2025 | 26.85 | 26.91 | 26.85 | 26.91 | 26.91 | -1.20% | 4,192 |
| Aug 29, 2025 | 27.23 | 27.29 | 27.23 | 27.24 | 27.24 | -0.49% | 17,462 |
| Aug 28, 2025 | 27.36 | 27.37 | 27.36 | 27.37 | 27.37 | 0.12% | 1,451 |
| Aug 27, 2025 | 27.13 | 27.34 | 27.10 | 27.34 | 27.34 | -0.39% | 2,158 |
| Aug 26, 2025 | 27.40 | 27.44 | 27.40 | 27.44 | 27.44 | -0.22% | 16,922 |
| Aug 25, 2025 | 27.63 | 27.63 | 27.50 | 27.50 | 27.50 | -1.49% | 3,264 |
| Aug 22, 2025 | 27.93 | 27.93 | 27.92 | 27.92 | 27.92 | 1.53% | 4,999 |
| Aug 21, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.51% | 33 |
| Aug 20, 2025 | 27.56 | 27.64 | 27.56 | 27.64 | 27.64 | 0.15% | 12,707 |
| Aug 19, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | 0.15% | 8,933 |
| Aug 18, 2025 | 27.53 | 27.56 | 27.53 | 27.56 | 27.56 | -0.39% | 368 |
| Aug 15, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.74% | 5,066 |
| Aug 14, 2025 | 27.42 | 27.47 | 27.41 | 27.47 | 27.47 | -0.30% | 3,958 |
| Aug 13, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.84% | 7,827 |
| Aug 12, 2025 | 27.13 | 27.32 | 27.13 | 27.32 | 27.32 | 1.24% | 10,031 |
| Aug 11, 2025 | 27.01 | 27.01 | 26.97 | 26.98 | 26.98 | -0.33% | 8,997 |
| Aug 8, 2025 | 27.04 | 27.11 | 27.04 | 27.07 | 27.07 | 0.66% | 8,595 |
| Aug 7, 2025 | 26.87 | 26.89 | 26.87 | 26.89 | 26.89 | 0.92% | 16,969 |
| Aug 6, 2025 | 26.63 | 26.68 | 26.63 | 26.65 | 26.65 | 0.72% | 10,093 |
| Aug 5, 2025 | 26.46 | 26.48 | 26.46 | 26.46 | 26.46 | -0.19% | 7,956 |
| Aug 4, 2025 | 26.45 | 26.51 | 26.45 | 26.51 | 26.51 | 1.07% | 12,553 |
| Aug 1, 2025 | 26.12 | 26.23 | 26.12 | 26.23 | 26.23 | -0.07% | 13,910 |