Putnam ESG Ultra Short ETF (PULT)
NYSEARCA: PULT · Real-Time Price · USD
50.57
+0.04 (0.08%)
Apr 24, 2025, 11:19 AM EDT - Market open
PULT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 50.53 | 50.54 | 50.52 | 50.53 | 50.53 | 0.02% | 5,829 |
Apr 22, 2025 | 50.51 | 50.53 | 50.51 | 50.52 | 50.52 | 0.04% | 1,050 |
Apr 21, 2025 | 50.50 | 50.50 | 50.49 | 50.50 | 50.50 | -0.04% | 5,545 |
Apr 17, 2025 | 50.47 | 50.52 | 50.47 | 50.52 | 50.52 | 0.10% | 13,363 |
Apr 16, 2025 | 50.46 | 50.47 | 50.45 | 50.47 | 50.47 | 0.03% | 14,551 |
Apr 15, 2025 | 50.45 | 50.46 | 50.43 | 50.46 | 50.46 | 0.09% | 4,499 |
Apr 14, 2025 | 50.40 | 50.42 | 50.39 | 50.41 | 50.41 | -0.01% | 11,920 |
Apr 11, 2025 | 50.37 | 50.43 | 50.37 | 50.42 | 50.42 | -0.01% | 29,610 |
Apr 10, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.06% | 774,024 |
Apr 9, 2025 | 50.40 | 50.40 | 50.37 | 50.39 | 50.39 | -0.07% | 6,328 |
Apr 8, 2025 | 50.41 | 50.43 | 50.39 | 50.43 | 50.43 | -0.08% | 9,008 |
Apr 7, 2025 | 50.47 | 50.47 | 50.45 | 50.47 | 50.47 | -0.07% | 7,971 |
Apr 4, 2025 | 50.52 | 50.52 | 50.49 | 50.50 | 50.50 | -0.39% | 7,425 |
Apr 3, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 50.50 | 0.02% | 14,867 |
Apr 2, 2025 | 50.68 | 50.69 | 50.68 | 50.69 | 50.49 | 0.02% | 1,113 |
Apr 1, 2025 | 50.68 | 50.69 | 50.66 | 50.68 | 50.48 | 0.02% | 31,120 |
Mar 31, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 50.47 | - | 46,581 |
Mar 28, 2025 | 50.65 | 50.67 | 50.63 | 50.67 | 50.47 | 0.08% | 23,354 |
Mar 27, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 50.43 | - | 3,097 |
Mar 26, 2025 | 50.62 | 50.64 | 50.62 | 50.63 | 50.43 | - | 5,463 |
Mar 25, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.43 | 0.02% | 7,527 |
Mar 24, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.42 | -0.02% | 478 |
Mar 21, 2025 | 50.62 | 50.63 | 50.62 | 50.63 | 50.43 | 0.06% | 6,620 |
Mar 20, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.40 | 0.02% | 2,947 |
Mar 19, 2025 | 50.58 | 50.59 | 50.57 | 50.59 | 50.39 | 0.05% | 5,291 |
Mar 18, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.36 | 0.01% | 4,368 |
Mar 17, 2025 | 50.56 | 50.57 | 50.55 | 50.56 | 50.36 | - | 3,659 |
Mar 14, 2025 | 50.55 | 50.56 | 50.55 | 50.56 | 50.36 | 0.04% | 1,780 |
Mar 13, 2025 | 50.54 | 50.54 | 50.53 | 50.54 | 50.34 | -0.02% | 4,413 |
Mar 12, 2025 | 50.57 | 50.57 | 50.54 | 50.55 | 50.35 | - | 15,078 |
Mar 11, 2025 | 50.56 | 50.58 | 50.54 | 50.55 | 50.35 | - | 17,528 |
Mar 10, 2025 | 50.54 | 50.55 | 50.53 | 50.55 | 50.35 | 0.04% | 5,370 |
Mar 7, 2025 | 50.54 | 50.54 | 50.53 | 50.53 | 50.33 | - | 1,933 |
Mar 6, 2025 | 50.51 | 50.53 | 50.51 | 50.53 | 50.33 | -0.39% | 2,288 |
Mar 5, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.33 | - | 4,798 |
Mar 4, 2025 | 50.71 | 50.73 | 50.71 | 50.73 | 50.33 | 0.04% | 4,277 |
Mar 3, 2025 | 50.69 | 50.71 | 50.69 | 50.71 | 50.31 | 0.12% | 8,911 |
Feb 28, 2025 | 50.67 | 50.67 | 50.61 | 50.65 | 50.25 | -0.03% | 25,141 |
Feb 27, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.27 | 0.01% | 12,348 |
Feb 26, 2025 | 50.66 | 50.66 | 50.65 | 50.66 | 50.26 | 0.04% | 9,071 |
Feb 25, 2025 | 50.62 | 50.64 | 50.62 | 50.64 | 50.24 | 0.04% | 9,894 |
Feb 24, 2025 | 50.61 | 50.62 | 50.60 | 50.62 | 50.22 | 0.08% | 8,231 |
Feb 21, 2025 | 50.58 | 50.59 | 50.57 | 50.58 | 50.18 | 0.04% | 10,388 |
Feb 20, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.16 | - | 3,055 |
Feb 19, 2025 | 50.57 | 50.57 | 50.56 | 50.56 | 50.16 | - | 6,803 |
Feb 18, 2025 | 50.55 | 50.57 | 50.55 | 50.56 | 50.16 | 0.02% | 4,253 |
Feb 14, 2025 | 50.53 | 50.55 | 50.53 | 50.55 | 50.15 | 0.12% | 2,295 |
Feb 13, 2025 | 50.50 | 50.51 | 50.49 | 50.49 | 50.09 | -0.01% | 4,808 |
Feb 12, 2025 | 50.50 | 50.51 | 50.49 | 50.50 | 50.10 | -0.03% | 4,849 |
Feb 11, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.11 | 0.08% | 10,050 |