Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
27.24
-0.13 (-0.49%)
Aug 29, 2025, 4:00 PM - Market closed
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 26.37 | 26.37 | 26.25 | 26.25 | 26.25 | -0.79% | 11,305 |
| Jul 30, 2025 | 26.52 | 26.54 | 26.46 | 26.46 | 26.46 | -0.60% | 11,786 |
| Jul 29, 2025 | 26.61 | 26.62 | 26.56 | 26.62 | 26.62 | 0.36% | 8,101 |
| Jul 28, 2025 | 26.58 | 26.59 | 26.52 | 26.52 | 26.52 | -2.09% | 5,525 |
| Jul 25, 2025 | 26.97 | 27.09 | 26.91 | 27.09 | 27.09 | 0.07% | 17,245 |
| Jul 24, 2025 | 27.15 | 27.15 | 27.07 | 27.07 | 27.07 | -0.73% | 7,593 |
| Jul 23, 2025 | 27.01 | 27.27 | 27.01 | 27.27 | 27.27 | 2.75% | 21,568 |
| Jul 22, 2025 | 26.42 | 26.57 | 26.41 | 26.54 | 26.54 | 0.36% | 21,468 |
| Jul 21, 2025 | 26.56 | 26.56 | 26.45 | 26.45 | 26.45 | 0.78% | 11,065 |
| Jul 18, 2025 | 26.46 | 26.46 | 26.24 | 26.24 | 26.24 | -0.35% | 8,957 |
| Jul 17, 2025 | 26.30 | 26.33 | 26.28 | 26.33 | 26.33 | 0.35% | 14,063 |
| Jul 16, 2025 | 26.17 | 26.24 | 26.16 | 26.24 | 26.24 | 0.29% | 5,043 |
| Jul 15, 2025 | 26.21 | 26.21 | 26.16 | 26.17 | 26.17 | -1.01% | 35,103 |
| Jul 14, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.02% | 11,115 |
| Jul 11, 2025 | 26.49 | 26.49 | 26.42 | 26.43 | 26.43 | -0.97% | 11,842 |
| Jul 10, 2025 | 26.67 | 26.73 | 26.67 | 26.69 | 26.69 | -0.21% | 5,905 |
| Jul 9, 2025 | 26.62 | 26.75 | 26.62 | 26.75 | 26.75 | 0.62% | 3,913 |
| Jul 8, 2025 | 26.50 | 26.58 | 26.50 | 26.58 | 26.58 | 0.80% | 9,360 |
| Jul 7, 2025 | 26.53 | 26.53 | 26.37 | 26.37 | 26.37 | -1.12% | 5,637 |
| Jul 3, 2025 | 26.64 | 26.67 | 26.64 | 26.67 | 26.67 | - | 7,606 |
| Jul 2, 2025 | 26.62 | 26.67 | 26.62 | 26.67 | 26.67 | -0.20% | 1,739 |
| Jul 1, 2025 | 26.70 | 26.75 | 26.70 | 26.72 | 26.72 | -0.25% | 3,709 |
| Jun 30, 2025 | 26.68 | 26.79 | 26.68 | 26.79 | 26.79 | 0.22% | 29,022 |
| Jun 27, 2025 | 26.81 | 26.81 | 26.65 | 26.73 | 26.73 | 0.61% | 6,099 |
| Jun 26, 2025 | 26.48 | 26.58 | 26.48 | 26.57 | 26.57 | 1.12% | 25,556 |
| Jun 25, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | -0.56% | 10,063 |
| Jun 24, 2025 | 26.36 | 26.42 | 26.36 | 26.42 | 26.42 | 1.32% | 5,915 |
| Jun 23, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.08 | 0.66% | 11,282 |
| Jun 20, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.91 | -0.80% | 10,658 |