Putnam ETF Trust Putnam ESG High Yield ETF (NY: PHYD )

51.48 +0.12 (+0.23%)
Streaming Delayed Price Updated: 11:27 AM EST, Jan 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2025 51.46 51.46 51.28 51.36 7,565 -0.04(-0.08%)
Jan 28, 2025 51.30 51.43 51.24 51.40 6,017 -0.02(-0.03%)
Jan 27, 2025 51.47 51.47 51.28 51.42 4,688 +0.07(+0.13%)
Jan 24, 2025 51.41 51.41 51.35 51.35 1,104 +0.08(+0.15%)
Jan 23, 2025 51.33 51.33 51.18 51.28 11,795 -0.22(-0.44%)
Jan 22, 2025 51.59 51.59 51.46 51.50 40,018 -0.05(-0.09%)
Jan 21, 2025 51.49 51.55 51.45 51.55 1,288 +0.12(+0.23%)
Jan 17, 2025 51.33 51.43 51.33 51.43 3,105 +0.10(+0.19%)
Jan 16, 2025 51.33 51.33 51.30 51.33 6,207 -0.03(-0.06%)
Jan 15, 2025 51.21 51.36 51.21 51.36 18,227 +0.48(+0.95%)
Jan 14, 2025 50.87 50.94 50.87 50.88 4,929 -0.01(-0.02%)
Jan 13, 2025 50.82 50.89 50.82 50.89 8,957 -0.01(-0.02%)
Jan 10, 2025 50.98 50.98 50.90 50.90 5,802 -0.29(-0.57%)
Jan 08, 2025 51.24 51.25 51.12 51.19 7,663 -0.05(-0.11%)
Jan 07, 2025 51.25 51.25 51.24 51.24 6,493 -0.07(-0.13%)
Jan 06, 2025 51.25 51.31 51.25 51.31 4,842 +0.12(+0.23%)
Jan 03, 2025 51.23 51.23 51.19 51.19 694 +0.02(+0.05%)
Jan 02, 2025 51.13 51.17 51.13 51.17 6,147 -0.01(-0.02%)
Dec 31, 2024 51.18 0 +0.11(+0.21%)
Dec 30, 2024 51.06 51.07 51.06 51.07 13,959 +0.03(+0.07%)
Dec 27, 2024 51.10 51.10 51.04 51.04 7,597 -0.15(-0.29%)
Dec 26, 2024 51.00 51.19 51.00 51.19 5,427 +0.12(+0.23%)
Dec 24, 2024 51.06 51.07 50.88 51.07 2,156 +0.11(+0.22%)
Dec 23, 2024 51.10 51.10 50.95 50.96 17,828 -0.06(-0.12%)
Dec 20, 2024 50.79 51.02 50.77 51.02 5,215 +0.16(+0.31%)
Dec 19, 2024 50.95 50.97 50.84 50.87 8,447 -0.07(-0.14%)
Dec 18, 2024 51.28 51.28 50.94 50.94 5,834 -0.32(-0.62%)
Dec 17, 2024 51.33 51.33 51.22 51.26 9,663 -0.08(-0.16%)
Dec 16, 2024 51.17 51.43 51.17 51.34 10,766 +0.08(+0.15%)
Dec 13, 2024 51.42 51.42 51.26 51.26 4,533 -0.18(-0.34%)
Dec 12, 2024 51.52 51.52 51.44 51.44 7,420 -0.03(-0.06%)
Dec 11, 2024 51.57 51.61 51.47 51.47 23,833 -0.10(-0.19%)
Dec 10, 2024 51.48 51.57 51.40 51.57 9,163 +0.02(+0.04%)
Dec 09, 2024 51.55 51.55 51.43 51.55 10,087 -0.04(-0.08%)
Dec 06, 2024 51.63 51.68 51.59 51.59 13,891 +0.12(+0.23%)
Dec 05, 2024 51.51 51.51 51.42 51.47 3,424 -0.08(-0.16%)
Dec 04, 2024 51.45 51.55 51.35 51.55 4,902 +0.19(+0.37%)
Dec 03, 2024 51.45 51.45 51.31 51.36 5,183 -0.05(-0.09%)
Dec 02, 2024 51.41 51.47 51.36 51.40 6,508 +0.00(+0.00%)
Nov 29, 2024 51.45 51.45 51.40 51.40 2,134 +0.12(+0.24%)
Nov 27, 2024 51.25 51.28 51.23 51.28 8,654 +0.04(+0.08%)
Nov 26, 2024 51.09 51.24 51.09 51.24 5,751 -0.04(-0.08%)
Nov 25, 2024 51.21 51.28 51.21 51.28 5,157 +0.17(+0.33%)
Nov 22, 2024 51.07 51.12 51.07 51.11 14,261 +0.00(+0.00%)
Nov 21, 2024 51.10 51.12 51.01 51.11 19,969 +0.08(+0.17%)
Nov 20, 2024 50.96 51.05 50.96 51.02 4,823 -0.07(-0.15%)
Nov 19, 2024 51.05 51.10 51.05 51.10 8,582 +0.12(+0.23%)
Nov 18, 2024 51.01 51.01 50.90 50.98 2,603 +0.02(+0.04%)
Nov 15, 2024 50.90 50.96 50.79 50.96 7,970 +0.07(+0.14%)
Nov 14, 2024 51.03 51.03 50.89 50.89 18,397 -0.12(-0.23%)
Nov 13, 2024 51.05 51.05 51.01 51.01 7,575 +0.01(+0.02%)
Nov 12, 2024 51.07 51.07 50.94 51.00 1,083 -0.12(-0.24%)
Nov 11, 2024 51.22 51.22 51.12 51.12 6,277 +0.03(+0.06%)
Nov 08, 2024 51.11 51.11 51.09 51.09 3,229 +0.07(+0.13%)
Nov 07, 2024 50.83 51.10 50.83 51.02 12,763 +0.22(+0.43%)
Nov 06, 2024 50.79 50.80 50.72 50.80 139,869 +0.06(+0.12%)
Nov 05, 2024 50.72 50.74 50.71 50.74 4,978 +0.04(+0.09%)
Nov 04, 2024 50.76 50.77 50.66 50.70 10,406 +0.01(+0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.