Skip to main content
Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
24.04
+0.01 (0.05%)
Dec 4, 2024, 10:32 AM EST - Market open

PPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202423.9824.0323.9624.0324.030.59%18,099
Dec 2, 202423.8223.8923.8223.8923.890.17%42,065
Nov 29, 202423.7623.8523.7623.8523.851.38%8,028
Nov 27, 202423.4723.5223.4423.5223.520.42%17,300
Nov 26, 202423.4023.4323.3723.4223.42-0.46%23,874
Nov 25, 202423.6123.6123.5323.5323.530.28%37,356
Nov 22, 202423.4523.4623.4223.4623.460.39%26,560
Nov 21, 202423.3123.3723.2723.3723.370.15%27,905
Nov 20, 202423.2923.3423.2923.3423.34-0.34%23,945
Nov 19, 202423.3023.4223.3023.4223.420.11%28,492
Nov 18, 202423.3023.3923.3023.3923.390.47%17,686
Nov 15, 202423.2823.2823.2823.2823.28-0.43%6,749
Nov 14, 202423.4923.5323.3823.3823.380.12%44,698
Nov 13, 202423.2723.3623.2723.3623.36-0.45%29,600
Nov 12, 202423.7023.7023.4623.4623.46-2.03%10,625
Nov 11, 202423.9723.9723.9523.9523.950.10%10,567
Nov 8, 202423.9423.9423.8923.9223.92-0.78%16,673
Nov 7, 202424.0724.1124.0724.1124.111.02%21,373
Nov 6, 202423.8223.8723.8223.8723.87-0.84%8,380
Nov 5, 202424.0124.0724.0124.0724.071.21%15,573
Nov 4, 202423.8523.8523.7823.7823.780.20%9,107
Nov 1, 202423.8223.8423.7423.7423.740.29%23,504
Oct 31, 202423.6023.6723.5123.6723.67-0.77%14,820
Oct 30, 202423.9223.9223.8523.8523.85-0.13%18,621
Oct 29, 202423.9323.9523.8823.8823.88-0.64%16,394
Oct 28, 202423.9324.0823.9324.0424.041.06%8,858
Oct 25, 202423.9723.9723.7823.7823.78-0.43%10,071
Oct 24, 202423.9523.9523.8923.8923.890.36%24,070
Oct 23, 202423.8923.8923.8023.8023.80-1.37%10,568
Oct 22, 202424.0924.1424.0624.1324.13-0.66%25,841
Oct 21, 202424.3924.3924.2924.2924.29-1.36%21,027
Oct 18, 202424.5724.6324.5724.6324.630.44%13,142
Oct 17, 202424.5824.5824.5224.5224.520.03%18,969
Oct 16, 202424.5324.5324.5124.5124.510.30%9,614
Oct 15, 202424.7224.7224.4424.4424.44-1.46%3,301
Oct 14, 202424.7324.8024.7324.8024.800.33%21,361
Oct 11, 202424.6924.7224.6924.7224.720.72%5,045
Oct 10, 202424.4224.5424.4224.5424.540.08%18,364
Oct 9, 202424.3724.5224.3724.5224.520.19%17,126
Oct 8, 202424.4624.4824.4524.4824.480.14%7,587
Oct 7, 202424.5224.5224.4424.4424.44-0.85%12,645
Oct 4, 202424.6224.6524.6224.6524.650.78%13,114
Oct 3, 202424.4524.4624.4524.4624.46-0.97%16,635
Oct 2, 202424.6724.7024.6524.7024.70-0.57%10,666
Oct 1, 202425.0425.0424.7724.8424.84-0.76%15,582
Sep 30, 202425.0125.0325.0125.0325.03-0.27%58,572
Sep 27, 202425.2725.2725.1025.1025.10-0.76%16,624
Sep 26, 202425.2725.3625.2125.2925.291.61%12,551
Sep 25, 202424.9824.9824.8924.8924.89-0.56%13,410
Sep 24, 202424.9525.0324.9525.0325.030.56%20,092
Sep 23, 202424.8724.8924.8724.8924.890.32%8,741
Sep 20, 202424.8124.8124.8124.8124.81-0.82%1,285
Sep 19, 202424.8825.0124.8825.0125.011.73%2,985
Sep 18, 202424.5424.5924.5024.5924.59-0.08%6,910
Sep 17, 202424.7424.7424.6124.6124.61-0.73%13,488
Sep 16, 202424.7024.7924.7024.7924.790.83%15,362
Sep 13, 202424.6524.6524.5924.5924.590.22%19,897
Sep 12, 202424.3824.5324.3824.5324.530.76%28,527
Sep 11, 202424.0824.3524.0824.3524.350.82%5,203
Sep 10, 202424.0524.1524.0524.1524.15-0.20%10,477
Sep 9, 202424.1824.2024.1824.2024.201.00%10,666
Sep 6, 202424.0924.0923.9623.9623.96-1.94%18,631
Sep 5, 202424.5224.5224.4324.4324.43-13,231
Sep 4, 202424.3824.5124.3724.4324.43-0.46%22,771
Sep 3, 202424.7324.7324.5424.5424.54-1.67%20,062
Aug 30, 202424.9824.9824.8524.9624.960.81%11,351
Aug 29, 202424.8024.8824.7224.7624.76-0.01%23,858
Aug 28, 202424.8424.8624.6824.7624.76-0.08%51,305
Aug 27, 202424.7524.8424.7324.7824.780.45%24,146
Aug 26, 202424.7924.7924.6424.6724.67-0.80%27,654
Aug 23, 202424.7724.8724.7724.8724.871.92%24,367
Aug 22, 202424.5724.5724.4024.4024.40-0.53%23,240
Aug 21, 202424.4424.5324.4424.5324.530.88%23,158
Aug 20, 202424.3024.3224.3024.3224.32-0.15%9,833
Aug 19, 202424.3524.3524.3524.3524.351.20%13,190
Aug 16, 202423.9924.0623.9924.0624.060.49%6,977
Aug 15, 202423.9423.9523.9423.9523.951.39%5,907
Aug 14, 202423.5523.6223.5523.6223.620.31%17,339
Aug 13, 202423.4223.5523.4223.5523.551.92%7,528
Aug 12, 202423.1023.1023.1023.1023.10-0.06%7
Aug 9, 202423.0623.1223.0623.1223.120.77%14,975
Aug 8, 202422.8522.9422.8522.9422.941.45%8,368
Aug 7, 202423.0023.0022.6122.6122.610.50%8,351
Aug 6, 202422.4122.5022.4122.5022.500.53%35,032
Aug 5, 202422.4022.4022.3822.3822.38-2.01%14,419
Aug 2, 202422.7722.8422.7522.8422.84-2.31%19,942
Aug 1, 202423.6023.6023.2923.3823.38-2.73%12,036
Jul 31, 202424.0224.0324.0224.0324.031.65%8,755
Jul 30, 202423.6523.6523.6223.6423.640.41%18,965
Jul 29, 202423.6023.6023.4823.5523.55-0.31%13,946
Jul 26, 202423.5523.6223.5523.6223.621.38%11,111
Jul 25, 202423.3323.3323.3023.3023.30-0.71%23,932
Jul 24, 202423.6323.6323.4623.4623.46-1.21%10,320
Jul 23, 202423.7723.7723.7523.7523.75-0.59%5,843
Jul 22, 202423.7923.8923.7923.8923.890.94%7,334
Jul 19, 202423.7723.7723.6723.6723.67-0.48%21,830
Jul 18, 202423.9623.9623.7823.7823.78-1.28%18,792
Jul 17, 202424.1524.1524.0924.0924.09-0.66%16,394
Jul 16, 202424.1724.2524.1724.2524.250.80%4,376
Jul 15, 202424.1724.1724.0624.0624.06-0.67%17,467