Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
71.52
-1.80 (-2.45%)
Mar 5, 2026, 4:00 PM EST - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 72.11 | 72.11 | 70.62 | 71.52 | 71.52 | -2.45% | 1,143 |
| Mar 4, 2026 | 73.02 | 73.50 | 73.02 | 73.32 | 73.32 | 0.99% | 2,565 |
| Mar 3, 2026 | 71.83 | 72.60 | 71.83 | 72.60 | 72.60 | -4.67% | 1,158 |
| Mar 2, 2026 | 75.34 | 76.46 | 75.34 | 76.15 | 76.15 | -2.02% | 1,647 |
| Feb 27, 2026 | 77.14 | 77.72 | 77.10 | 77.72 | 77.72 | -0.63% | 2,550 |
| Feb 26, 2026 | 78.96 | 78.96 | 77.53 | 78.22 | 78.22 | -0.60% | 1,542 |
| Feb 25, 2026 | 78.80 | 78.80 | 78.69 | 78.69 | 78.69 | 1.36% | 595 |
| Feb 24, 2026 | 76.92 | 77.80 | 76.92 | 77.63 | 77.63 | 2.08% | 759 |
| Feb 23, 2026 | 76.44 | 76.44 | 76.05 | 76.05 | 76.05 | -1.32% | 256 |
| Feb 20, 2026 | 75.84 | 77.11 | 75.84 | 77.07 | 77.07 | 2.58% | 3,615 |
| Feb 19, 2026 | 74.66 | 75.13 | 74.66 | 75.13 | 75.13 | -0.60% | 730 |
| Feb 18, 2026 | 75.39 | 76.08 | 75.39 | 75.59 | 75.59 | 0.62% | 614 |
| Feb 17, 2026 | 74.51 | 75.38 | 74.51 | 75.12 | 75.12 | -0.51% | 3,577 |
| Feb 13, 2026 | 74.45 | 75.50 | 74.45 | 75.50 | 75.50 | 0.29% | 3,712 |
| Feb 12, 2026 | 76.37 | 76.37 | 75.26 | 75.29 | 75.29 | -0.54% | 2,625 |
| Feb 11, 2026 | 74.85 | 75.70 | 74.83 | 75.70 | 75.70 | 1.94% | 2,530 |
| Feb 10, 2026 | 74.31 | 74.32 | 74.24 | 74.25 | 74.25 | 0.40% | 1,212 |
| Feb 9, 2026 | 73.90 | 73.95 | 73.90 | 73.95 | 73.95 | 0.88% | 392 |
| Feb 6, 2026 | 72.28 | 73.31 | 72.28 | 73.31 | 73.31 | 2.76% | 319 |
| Feb 5, 2026 | 71.36 | 71.68 | 71.06 | 71.34 | 71.34 | -0.49% | 1,110 |
| Feb 4, 2026 | 73.13 | 73.13 | 71.70 | 71.70 | 71.69 | -0.88% | 446 |
| Feb 3, 2026 | 72.95 | 72.98 | 71.78 | 72.33 | 72.33 | 1.15% | 946 |
| Feb 2, 2026 | 71.07 | 71.63 | 71.07 | 71.51 | 71.51 | 1.20% | 4,835 |
| Jan 30, 2026 | 71.60 | 71.60 | 70.48 | 70.66 | 70.66 | -1.75% | 1,246 |
| Jan 29, 2026 | 71.68 | 71.92 | 71.68 | 71.92 | 71.92 | -0.78% | 807 |
| Jan 28, 2026 | 72.16 | 72.48 | 72.16 | 72.48 | 72.48 | 0.53% | 6,671 |
| Jan 27, 2026 | 71.49 | 72.10 | 71.49 | 72.10 | 72.10 | 2.38% | 1,851 |
| Jan 26, 2026 | 70.47 | 70.55 | 70.42 | 70.42 | 70.42 | -0.02% | 568 |
| Jan 23, 2026 | 69.93 | 70.45 | 69.93 | 70.44 | 70.44 | 0.62% | 509 |
| Jan 22, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 1.09% | 612 |
| Jan 21, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1.82% | 22 |
| Jan 20, 2026 | 68.14 | 68.14 | 68.01 | 68.01 | 68.01 | -0.44% | 674 |
| Jan 16, 2026 | 68.29 | 68.39 | 68.28 | 68.32 | 68.32 | 0.20% | 1,856 |
| Jan 15, 2026 | 68.28 | 68.28 | 68.18 | 68.18 | 68.18 | 0.90% | 531 |
| Jan 14, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 0.39% | 137 |
| Jan 13, 2026 | 67.66 | 67.66 | 67.31 | 67.31 | 67.31 | -0.56% | 369 |
| Jan 12, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.40% | 155 |
| Jan 9, 2026 | 67.14 | 67.42 | 67.14 | 67.42 | 67.42 | 0.52% | 335 |
| Jan 8, 2026 | 66.76 | 67.07 | 66.76 | 67.07 | 67.07 | 0.12% | 318 |
| Jan 7, 2026 | 67.14 | 67.14 | 66.99 | 66.99 | 66.99 | -0.76% | 693 |
| Jan 6, 2026 | 67.42 | 67.50 | 67.42 | 67.50 | 67.50 | 1.09% | 286 |
| Jan 5, 2026 | 66.65 | 66.77 | 66.62 | 66.77 | 66.77 | 1.44% | 544 |
| Jan 2, 2026 | 65.64 | 65.82 | 65.64 | 65.82 | 65.82 | 2.40% | 183 |
| Dec 31, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 0.12% | 463 |
| Dec 30, 2025 | 64.23 | 64.23 | 64.20 | 64.20 | 64.20 | 0.33% | 443 |
| Dec 29, 2025 | 63.80 | 64.00 | 63.80 | 63.99 | 63.99 | 0.33% | 1,792 |
| Dec 26, 2025 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.59% | 70 |
| Dec 24, 2025 | 63.59 | 63.59 | 63.40 | 63.40 | 63.40 | 0.25% | 206 |
| Dec 23, 2025 | 62.78 | 63.25 | 62.78 | 63.25 | 63.25 | 0.84% | 1,017 |
| Dec 22, 2025 | 62.88 | 62.88 | 62.72 | 62.72 | 62.72 | 0.49% | 1,582 |
| Dec 19, 2025 | 62.14 | 62.48 | 62.14 | 62.41 | 62.41 | -5.81% | 1,279 |
| Dec 18, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 61.76 | 1.34% | 46 |
| Dec 17, 2025 | 65.70 | 65.70 | 65.38 | 65.38 | 60.94 | -0.96% | 592 |
| Dec 16, 2025 | 66.00 | 66.02 | 66.00 | 66.02 | 61.53 | -0.69% | 616 |
| Dec 15, 2025 | 67.05 | 67.05 | 66.48 | 66.48 | 61.96 | -0.20% | 489 |
| Dec 12, 2025 | 67.48 | 67.48 | 66.61 | 66.61 | 62.09 | -1.34% | 1,049 |
| Dec 11, 2025 | 67.34 | 67.58 | 67.34 | 67.51 | 62.93 | -0.38% | 775 |
| Dec 10, 2025 | 67.47 | 67.77 | 67.47 | 67.77 | 63.17 | 0.87% | 331 |
| Dec 9, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 62.62 | 0.56% | 19 |
| Dec 8, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 62.28 | -0.01% | 62 |
| Dec 5, 2025 | 66.84 | 66.84 | 66.82 | 66.82 | 62.28 | 0.83% | 683 |
| Dec 4, 2025 | 66.23 | 66.27 | 66.23 | 66.27 | 61.77 | -0.39% | 324 |
| Dec 3, 2025 | 66.35 | 66.53 | 66.32 | 66.53 | 62.01 | 0.23% | 520 |
| Dec 2, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 61.87 | 0.44% | 278 |
| Dec 1, 2025 | 66.13 | 66.31 | 66.09 | 66.09 | 61.60 | -0.81% | 1,202 |
| Nov 28, 2025 | 66.46 | 66.63 | 66.46 | 66.63 | 62.10 | -0.06% | 704 |
| Nov 26, 2025 | 66.30 | 66.77 | 66.30 | 66.67 | 62.14 | 1.19% | 7,024 |
| Nov 25, 2025 | 65.45 | 65.89 | 65.04 | 65.89 | 61.41 | 0.76% | 1,096 |
| Nov 24, 2025 | 65.14 | 65.40 | 65.07 | 65.40 | 60.95 | 0.85% | 1,081 |
| Nov 21, 2025 | 64.36 | 64.98 | 64.08 | 64.84 | 60.44 | - | 419 |
| Nov 20, 2025 | 66.51 | 66.51 | 64.84 | 64.84 | 60.44 | -1.08% | 831 |
| Nov 19, 2025 | 65.41 | 65.91 | 65.31 | 65.55 | 61.09 | -0.05% | 3,378 |
| Nov 18, 2025 | 65.69 | 65.84 | 65.36 | 65.58 | 61.13 | -0.67% | 6,333 |
| Nov 17, 2025 | 66.40 | 66.51 | 66.03 | 66.03 | 61.54 | -0.92% | 532 |
| Nov 14, 2025 | 65.95 | 66.78 | 65.95 | 66.64 | 62.11 | 0.61% | 2,456 |
| Nov 13, 2025 | 66.24 | 66.24 | 66.23 | 66.24 | 61.74 | -1.79% | 653 |
| Nov 12, 2025 | 67.36 | 67.44 | 67.36 | 67.44 | 62.86 | -0.06% | 347 |
| Nov 11, 2025 | 67.17 | 67.49 | 67.17 | 67.49 | 62.90 | 0.32% | 150 |
| Nov 10, 2025 | 67.04 | 67.27 | 67.04 | 67.27 | 62.70 | 2.31% | 376 |
| Nov 7, 2025 | 65.28 | 65.75 | 65.28 | 65.75 | 61.29 | -0.37% | 711 |
| Nov 6, 2025 | 66.34 | 66.34 | 66.00 | 66.00 | 61.51 | -1.84% | 299 |
| Nov 5, 2025 | 66.76 | 67.24 | 66.76 | 67.24 | 62.67 | 0.82% | 171 |
| Nov 4, 2025 | 66.87 | 66.87 | 66.69 | 66.69 | 62.16 | -2.19% | 199 |
| Nov 3, 2025 | 67.99 | 68.18 | 67.99 | 68.18 | 63.55 | 1.43% | 733 |
| Oct 31, 2025 | 67.26 | 67.29 | 67.22 | 67.22 | 62.66 | 0.31% | 670 |
| Oct 30, 2025 | 67.13 | 67.19 | 67.02 | 67.02 | 62.47 | -0.74% | 1,378 |
| Oct 29, 2025 | 67.80 | 67.80 | 67.37 | 67.52 | 62.93 | 0.95% | 1,368 |
| Oct 28, 2025 | 66.60 | 66.91 | 66.58 | 66.89 | 62.34 | 0.27% | 1,099 |
| Oct 27, 2025 | 66.61 | 66.70 | 66.61 | 66.70 | 62.17 | 1.20% | 292 |
| Oct 24, 2025 | 65.96 | 65.96 | 65.91 | 65.91 | 61.43 | 0.61% | 2,201 |
| Oct 23, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 61.06 | 0.24% | 163 |
| Oct 22, 2025 | 65.38 | 65.41 | 65.36 | 65.36 | 60.92 | -0.15% | 671 |
| Oct 21, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 61.01 | -1.05% | 198 |
| Oct 20, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 61.65 | 0.94% | 307 |
| Oct 17, 2025 | 65.33 | 65.53 | 65.33 | 65.53 | 61.08 | -0.08% | 959 |
| Oct 16, 2025 | 65.69 | 65.72 | 65.46 | 65.58 | 61.13 | 0.53% | 984 |
| Oct 15, 2025 | 65.45 | 65.46 | 65.24 | 65.24 | 60.81 | 2.07% | 1,018 |
| Oct 14, 2025 | 64.23 | 64.23 | 63.92 | 63.92 | 59.57 | -0.69% | 337 |
| Oct 13, 2025 | 64.08 | 64.43 | 64.08 | 64.36 | 59.99 | 3.02% | 975 |
| Oct 10, 2025 | 63.14 | 63.14 | 62.47 | 62.48 | 58.23 | -2.69% | 1,194 |