Putnam Emerging Markets ex-China ETF (PEMX)
NYSEARCA: PEMX · Real-Time Price · USD
89.63
-0.86 (-0.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 90.13 | 90.13 | 89.51 | 89.63 | 89.63 | -0.95% | 1,123 |
| Jun 25, 2026 | 90.43 | 90.49 | 90.43 | 90.49 | 90.49 | 1.73% | 233 |
| Jun 24, 2026 | 89.10 | 89.10 | 88.95 | 88.96 | 88.96 | -0.34% | 599 |
| Jun 23, 2026 | 89.41 | 90.13 | 89.26 | 89.26 | 89.26 | -6.08% | 3,256 |
| Jun 22, 2026 | 94.99 | 95.20 | 94.74 | 95.04 | 95.04 | 1.14% | 1,977 |
| Jun 18, 2026 | 93.65 | 93.97 | 93.58 | 93.97 | 93.97 | 4.21% | 1,480 |
| Jun 17, 2026 | 91.93 | 91.93 | 90.17 | 90.17 | 90.17 | -0.18% | 476 |
| Jun 16, 2026 | 90.78 | 90.78 | 90.31 | 90.33 | 90.33 | -1.35% | 960 |
| Jun 15, 2026 | 91.57 | 91.57 | 91.17 | 91.56 | 91.56 | 3.95% | 1,056 |
| Jun 12, 2026 | 88.18 | 88.23 | 88.09 | 88.09 | 88.09 | 0.38% | 130,025 |
| Jun 11, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 5.21% | 102 |
| Jun 10, 2026 | 83.66 | 83.66 | 83.39 | 83.41 | 83.41 | -1.94% | 684 |
| Jun 9, 2026 | 86.70 | 86.70 | 83.96 | 85.06 | 85.06 | 0.13% | 2,311 |
| Jun 8, 2026 | 84.95 | 84.95 | 84.95 | 84.95 | 84.94 | 2.81% | 83 |
| Jun 5, 2026 | 83.94 | 83.94 | 82.62 | 82.62 | 82.62 | -7.46% | 530 |
| Jun 4, 2026 | 88.66 | 89.28 | 87.88 | 89.28 | 89.28 | -1.04% | 602 |
| Jun 3, 2026 | 90.28 | 90.28 | 90.08 | 90.22 | 90.22 | -0.63% | 669 |
| Jun 2, 2026 | 89.98 | 90.82 | 89.98 | 90.80 | 90.80 | 0.39% | 3,263 |
| Jun 1, 2026 | 89.24 | 90.59 | 89.24 | 90.44 | 90.44 | 2.02% | 1,673 |
| May 29, 2026 | 88.85 | 88.85 | 88.34 | 88.65 | 88.65 | -0.03% | 2,107 |
| May 28, 2026 | 87.70 | 88.68 | 87.70 | 88.68 | 88.68 | 0.86% | 251 |
| May 27, 2026 | 88.73 | 88.73 | 87.60 | 87.93 | 87.93 | 0.55% | 356 |
| May 26, 2026 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | 4.50% | 233 |
| May 22, 2026 | 84.28 | 84.28 | 83.68 | 83.68 | 83.68 | -0.14% | 610 |
| May 21, 2026 | 83.79 | 83.79 | 83.79 | 83.79 | 83.79 | 1.53% | 167 |
| May 20, 2026 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 2.77% | 89 |
| May 19, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -1.54% | 118 |
| May 18, 2026 | 81.28 | 81.56 | 81.28 | 81.56 | 81.56 | -0.01% | 163 |
| May 15, 2026 | 81.58 | 81.58 | 81.57 | 81.57 | 81.56 | -3.94% | 215 |
| May 14, 2026 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | 1.25% | 170 |
| May 13, 2026 | 83.77 | 83.86 | 83.77 | 83.86 | 83.86 | 1.83% | 323 |
| May 12, 2026 | 81.74 | 82.36 | 81.57 | 82.36 | 82.36 | -3.85% | 2,325 |
| May 11, 2026 | 85.57 | 85.68 | 85.50 | 85.66 | 85.66 | -0.41% | 1,625 |
| May 8, 2026 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | 2.06% | 203 |
| May 7, 2026 | 85.49 | 85.49 | 84.27 | 84.27 | 84.27 | -1.55% | 206 |
| May 6, 2026 | 85.63 | 85.63 | 85.59 | 85.60 | 85.60 | 3.01% | 393 |
| May 5, 2026 | 82.83 | 83.09 | 82.83 | 83.09 | 83.09 | 2.31% | 372 |
| May 4, 2026 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 0.66% | 251 |
| May 1, 2026 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -0.16% | 35 |
| Apr 30, 2026 | 79.92 | 80.81 | 79.80 | 80.81 | 80.81 | 2.29% | 1,435 |
| Apr 29, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -0.64% | 42 |
| Apr 28, 2026 | 79.27 | 79.52 | 79.27 | 79.52 | 79.52 | -1.69% | 753 |
| Apr 27, 2026 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | 0.14% | 148 |
| Apr 24, 2026 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | 2.87% | 151 |
| Apr 23, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.46% | 255 |
| Apr 22, 2026 | 79.18 | 79.68 | 79.18 | 79.68 | 79.68 | 2.29% | 719 |
| Apr 21, 2026 | 78.30 | 78.52 | 77.88 | 77.90 | 77.90 | -1.63% | 4,018 |
| Apr 20, 2026 | 79.12 | 79.19 | 79.12 | 79.19 | 79.19 | -0.88% | 517 |
| Apr 17, 2026 | 79.82 | 80.10 | 79.82 | 79.90 | 79.89 | 1.82% | 409 |
| Apr 16, 2026 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -0.34% | 16 |
| Apr 15, 2026 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | -0.10% | 131 |
| Apr 14, 2026 | 78.18 | 78.81 | 78.18 | 78.81 | 78.81 | 1.98% | 787 |
| Apr 13, 2026 | 76.96 | 77.38 | 76.96 | 77.28 | 77.28 | 1.13% | 451 |
| Apr 10, 2026 | 76.60 | 76.71 | 76.34 | 76.41 | 76.41 | 0.94% | 1,211 |
| Apr 9, 2026 | 74.97 | 75.80 | 74.97 | 75.70 | 75.70 | -0.28% | 1,169 |
| Apr 8, 2026 | 76.31 | 76.31 | 75.29 | 75.91 | 75.91 | 4.63% | 4,445 |
| Apr 7, 2026 | 70.91 | 78.59 | 70.39 | 72.55 | 72.55 | 2.42% | 8,837 |
| Apr 6, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 1.26% | 54 |
| Apr 2, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.52% | 96 |
| Apr 1, 2026 | 71.15 | 71.15 | 71.03 | 71.03 | 71.03 | 1.36% | 196 |
| Mar 31, 2026 | 67.79 | 70.08 | 67.79 | 70.08 | 70.08 | 4.10% | 663 |
| Mar 30, 2026 | 68.04 | 68.04 | 67.32 | 67.32 | 67.32 | -1.27% | 349 |
| Mar 27, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | -0.59% | 26 |
| Mar 26, 2026 | 69.73 | 69.73 | 68.60 | 68.60 | 68.60 | -3.22% | 855 |
| Mar 25, 2026 | 71.00 | 71.18 | 70.88 | 70.88 | 70.87 | 1.41% | 517 |
| Mar 24, 2026 | 69.80 | 70.16 | 69.68 | 69.89 | 69.89 | -2.06% | 618 |
| Mar 23, 2026 | 71.66 | 71.66 | 71.01 | 71.36 | 71.36 | 3.57% | 373 |
| Mar 20, 2026 | 69.73 | 69.73 | 68.89 | 68.89 | 68.89 | -3.40% | 1,121 |
| Mar 19, 2026 | 70.42 | 71.32 | 70.24 | 71.32 | 71.32 | 0.69% | 450 |
| Mar 18, 2026 | 71.59 | 71.59 | 70.83 | 70.83 | 70.83 | -1.33% | 123 |
| Mar 17, 2026 | 72.02 | 72.02 | 71.78 | 71.78 | 71.78 | 1.23% | 378 |
| Mar 16, 2026 | 70.51 | 70.91 | 70.51 | 70.91 | 70.91 | 2.77% | 1,664 |
| Mar 13, 2026 | 70.30 | 70.55 | 69.00 | 69.00 | 69.00 | -0.32% | 1,804 |
| Mar 12, 2026 | 70.62 | 70.62 | 69.22 | 69.22 | 69.22 | -3.85% | 895 |
| Mar 11, 2026 | 71.99 | 71.99 | 71.99 | 71.99 | 71.98 | 0.27% | 66 |
| Mar 10, 2026 | 71.80 | 72.13 | 71.79 | 71.79 | 71.79 | -0.04% | 212 |
| Mar 9, 2026 | 69.35 | 71.84 | 69.35 | 71.82 | 71.82 | 2.16% | 1,445 |
| Mar 6, 2026 | 69.93 | 70.30 | 69.85 | 70.30 | 70.30 | -1.71% | 1,179 |
| 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 |