Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
26.11
+0.49 (1.92%)
At close: Apr 1, 2026, 4:00 PM EDT
26.11
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
PPIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.57 | 26.19 | 25.57 | 26.04 | - | 1.65% | 286 |
| Mar 31, 2026 | 25.27 | 25.62 | 25.27 | 25.62 | 25.62 | 3.12% | 346 |
| Mar 30, 2026 | 24.90 | 24.90 | 24.84 | 24.84 | 24.84 | 0.36% | 1,662 |
| Mar 27, 2026 | 24.90 | 24.90 | 24.76 | 24.76 | 24.76 | -0.89% | 924 |
| Mar 26, 2026 | 25.22 | 25.31 | 24.98 | 24.98 | 24.98 | -2.26% | 5,902 |
| Mar 25, 2026 | 25.46 | 25.56 | 25.46 | 25.56 | 25.56 | 1.05% | 329 |
| Mar 24, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.09% | 124 |
| Mar 23, 2026 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | 2.31% | 558 |
| Mar 20, 2026 | 24.63 | 24.74 | 24.63 | 24.74 | 24.74 | -3.03% | 705 |
| Mar 19, 2026 | 25.30 | 25.51 | 25.30 | 25.51 | 25.51 | -0.32% | 2,049 |
| Mar 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.81% | 34 |
| Mar 17, 2026 | 26.09 | 26.09 | 26.07 | 26.07 | 26.07 | 0.58% | 159 |
| Mar 16, 2026 | 25.81 | 25.91 | 25.81 | 25.91 | 25.91 | 1.59% | 305 |
| Mar 13, 2026 | 25.66 | 25.66 | 25.51 | 25.51 | 25.51 | -1.32% | 165 |
| Mar 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.57% | 54 |
| Mar 11, 2026 | 26.28 | 26.30 | 26.26 | 26.26 | 26.26 | -0.24% | 562 |
| Mar 10, 2026 | 26.34 | 26.53 | 26.32 | 26.32 | 26.32 | 0.26% | 2,901 |
| Mar 9, 2026 | 25.60 | 26.26 | 25.56 | 26.26 | 26.26 | 0.83% | 11,132 |
| Mar 6, 2026 | 25.71 | 26.08 | 25.71 | 26.04 | 26.04 | -0.74% | 2,678 |
| Mar 5, 2026 | 26.36 | 26.36 | 26.23 | 26.23 | 26.23 | -2.66% | 352 |
| Mar 4, 2026 | 26.75 | 26.95 | 26.71 | 26.95 | 26.95 | 1.14% | 857 |
| Mar 3, 2026 | 26.14 | 26.71 | 25.98 | 26.65 | 26.65 | -3.35% | 9,174 |
| Mar 2, 2026 | 27.36 | 27.57 | 27.36 | 27.57 | 27.57 | -1.93% | 1,003 |
| Feb 27, 2026 | 27.97 | 28.18 | 27.97 | 28.12 | 28.12 | 0.16% | 3,808 |
| Feb 26, 2026 | 28.23 | 28.23 | 27.92 | 28.07 | 28.07 | -0.15% | 8,077 |
| Feb 25, 2026 | 27.87 | 28.15 | 27.87 | 28.11 | 28.11 | 1.02% | 3,379,948 |
| Feb 24, 2026 | 27.77 | 27.84 | 27.77 | 27.83 | 27.83 | 0.27% | 3,378,076 |
| Feb 23, 2026 | 27.91 | 27.91 | 27.75 | 27.75 | 27.75 | -0.40% | 1,478 |
| Feb 20, 2026 | 29.52 | 29.52 | 27.75 | 27.87 | 27.87 | -3.51% | 3,198 |
| Feb 19, 2026 | 28.82 | 28.88 | 28.82 | 28.88 | 27.76 | -0.22% | 2,020 |
| Feb 18, 2026 | 29.04 | 29.05 | 28.94 | 28.95 | 27.82 | -0.17% | 2,913 |
| Feb 17, 2026 | 28.66 | 29.00 | 28.66 | 28.99 | 27.87 | 0.07% | 6,823 |
| Feb 13, 2026 | 28.84 | 29.01 | 28.84 | 28.97 | 27.85 | 0.08% | 1,813 |
| Feb 12, 2026 | 29.30 | 29.30 | 28.95 | 28.95 | 27.83 | -0.86% | 16,609 |
| Feb 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.07 | 0.55% | 253 |
| Feb 10, 2026 | 29.10 | 29.10 | 29.02 | 29.04 | 27.91 | 0.37% | 8,201 |
| Feb 9, 2026 | 28.72 | 28.93 | 28.72 | 28.93 | 27.81 | 1.42% | 2,149 |
| Feb 6, 2026 | 28.33 | 28.53 | 28.33 | 28.53 | 27.42 | 2.43% | 11,865 |
| Feb 5, 2026 | 27.92 | 27.93 | 27.85 | 27.85 | 26.77 | -1.49% | 831 |
| Feb 4, 2026 | 28.36 | 28.39 | 28.19 | 28.27 | 27.18 | 0.19% | 15,991 |
| Feb 3, 2026 | 28.24 | 28.24 | 28.00 | 28.22 | 27.12 | 0.28% | 8,892 |
| Feb 2, 2026 | 28.07 | 28.14 | 28.07 | 28.14 | 27.05 | 0.40% | 13,003 |
| Jan 30, 2026 | 28.21 | 28.21 | 28.03 | 28.03 | 26.94 | -1.06% | 11,235 |
| Jan 29, 2026 | 28.04 | 28.33 | 28.04 | 28.33 | 27.23 | 0.94% | 996 |
| Jan 28, 2026 | 27.98 | 28.07 | 27.98 | 28.07 | 26.98 | -1.02% | 15,742 |
| Jan 27, 2026 | 28.23 | 28.36 | 28.23 | 28.36 | 27.25 | 1.73% | 9,390 |
| Jan 26, 2026 | 27.94 | 27.98 | 27.88 | 27.88 | 26.79 | 0.33% | 7,113 |
| Jan 23, 2026 | 27.61 | 27.79 | 27.59 | 27.78 | 26.70 | 0.46% | 11,268 |
| Jan 22, 2026 | 27.68 | 28.52 | 27.66 | 27.66 | 26.58 | 0.10% | 7,506 |
| Jan 21, 2026 | 27.50 | 27.64 | 27.34 | 27.63 | 26.55 | 1.34% | 9,936 |