Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
52.44
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.46 | 52.46 | 52.44 | 52.44 | 52.44 | -0.02% | 2,691 |
| Dec 4, 2025 | 52.41 | 52.45 | 52.41 | 52.45 | 52.45 | -0.01% | 1,382 |
| Dec 3, 2025 | 52.49 | 52.49 | 52.46 | 52.46 | 52.46 | 0.10% | 2,222 |
| Dec 2, 2025 | 52.39 | 52.43 | 52.30 | 52.40 | 52.40 | 0.11% | 10,749 |
| Dec 1, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 52.35 | 0.03% | 1,600 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.33 | 52.33 | 52.33 | -0.03% | 3,064 |
| Nov 26, 2025 | 52.29 | 52.40 | 52.29 | 52.35 | 52.35 | 0.07% | 4,311 |
| Nov 25, 2025 | 52.13 | 52.34 | 52.13 | 52.31 | 52.31 | 0.45% | 17,243 |
| Nov 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.27% | 156 |
| Nov 21, 2025 | 51.92 | 51.94 | 51.92 | 51.94 | 51.94 | -0.24% | 2,702 |
| Nov 20, 2025 | 52.19 | 52.19 | 52.07 | 52.07 | 51.81 | -0.07% | 1,082 |
| Nov 19, 2025 | 52.17 | 52.19 | 52.09 | 52.10 | 51.85 | 0.05% | 8,611 |
| Nov 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.82 | 0.02% | 12 |
| Nov 17, 2025 | 52.12 | 52.14 | 52.06 | 52.06 | 51.81 | -0.15% | 3,398 |
| Nov 14, 2025 | 52.23 | 52.23 | 52.14 | 52.14 | 51.88 | -0.02% | 11,377 |
| Nov 13, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 51.89 | -0.37% | 1,576 |
| Nov 12, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 52.09 | -0.26% | 1,392 |
| Nov 11, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 52.22 | 0.15% | 838 |
| Nov 10, 2025 | 52.36 | 52.49 | 52.33 | 52.40 | 52.14 | 0.30% | 17,694 |
| Nov 7, 2025 | 52.14 | 52.26 | 52.14 | 52.24 | 51.99 | 0.07% | 6,914 |
| Nov 6, 2025 | 52.27 | 52.33 | 52.17 | 52.21 | 51.95 | -0.10% | 5,958 |
| Nov 5, 2025 | 52.20 | 52.28 | 52.19 | 52.26 | 52.01 | 0.26% | 7,035 |
| Nov 4, 2025 | 52.09 | 52.17 | 52.09 | 52.13 | 51.87 | -0.02% | 1,272 |
| Nov 3, 2025 | 52.37 | 52.37 | 52.14 | 52.14 | 51.88 | -0.15% | 1,885 |
| Oct 31, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 51.96 | -0.12% | 1,198 |
| Oct 30, 2025 | 52.31 | 52.39 | 52.28 | 52.28 | 52.03 | -0.19% | 9,339 |
| Oct 29, 2025 | 52.70 | 52.70 | 52.38 | 52.38 | 52.12 | -0.47% | 3,325 |
| Oct 28, 2025 | 52.59 | 52.68 | 52.59 | 52.63 | 52.37 | -0.10% | 545 |
| Oct 27, 2025 | 52.60 | 52.68 | 52.53 | 52.68 | 52.42 | 0.37% | 2,161 |
| Oct 24, 2025 | 52.38 | 52.51 | 52.38 | 52.49 | 52.23 | 0.41% | 1,691 |
| Oct 23, 2025 | 52.35 | 52.35 | 52.26 | 52.27 | 52.01 | -0.31% | 7,514 |
| Oct 22, 2025 | 52.57 | 52.59 | 52.43 | 52.43 | 51.89 | -0.23% | 2,596 |
| Oct 21, 2025 | 52.55 | 52.64 | 52.55 | 52.55 | 52.01 | -0.02% | 1,321 |
| Oct 20, 2025 | 52.59 | 52.59 | 52.52 | 52.56 | 52.02 | 0.26% | 4,669 |
| Oct 17, 2025 | 52.37 | 52.43 | 52.35 | 52.43 | 51.89 | 0.23% | 1,546 |
| Oct 16, 2025 | 52.47 | 52.47 | 52.31 | 52.31 | 51.77 | -0.19% | 5,231 |
| Oct 15, 2025 | 52.39 | 52.41 | 52.39 | 52.41 | 51.87 | 0.30% | 3,418 |
| Oct 14, 2025 | 52.24 | 52.32 | 52.24 | 52.25 | 51.71 | 0.22% | 4,352 |
| Oct 13, 2025 | 52.00 | 52.14 | 52.00 | 52.13 | 51.60 | 0.49% | 1,599 |
| Oct 10, 2025 | 52.02 | 52.02 | 51.88 | 51.88 | 51.34 | -0.50% | 142 |
| Oct 9, 2025 | 52.13 | 52.14 | 52.13 | 52.14 | 51.60 | -0.23% | 3,221 |
| Oct 8, 2025 | 52.38 | 52.38 | 52.26 | 52.26 | 51.72 | -0.13% | 916 |
| Oct 7, 2025 | 52.39 | 52.39 | 52.33 | 52.33 | 51.79 | -0.04% | 4,403 |
| Oct 6, 2025 | 52.40 | 52.40 | 52.35 | 52.35 | 51.81 | 0.05% | 2,056 |
| Oct 3, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 51.78 | -0.09% | 317 |
| Oct 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.83 | 0.05% | 1,966 |
| Oct 1, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 51.80 | 0.17% | 78 |
| Sep 30, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 51.71 | -0.02% | 99,572 |
| Sep 29, 2025 | 52.13 | 52.26 | 52.13 | 52.26 | 51.72 | 0.21% | 4,740 |
| Sep 26, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 51.61 | 0.15% | 4,953 |
| Sep 25, 2025 | 52.10 | 52.12 | 52.07 | 52.07 | 51.53 | -0.25% | 1,247 |
| Sep 24, 2025 | 52.23 | 52.31 | 52.20 | 52.20 | 51.67 | -0.07% | 7,117 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.24 | 52.24 | 51.70 | -0.44% | 24,692 |
| Sep 22, 2025 | 52.59 | 52.59 | 52.47 | 52.47 | 51.69 | -0.08% | 1,529 |
| Sep 19, 2025 | 52.58 | 52.58 | 52.51 | 52.51 | 51.73 | 0.13% | 401 |
| Sep 18, 2025 | 52.54 | 52.57 | 52.44 | 52.44 | 51.66 | 0.10% | 27,066 |
| Sep 17, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.61 | -0.13% | 151 |
| Sep 16, 2025 | 52.53 | 52.53 | 52.44 | 52.46 | 51.68 | 0.01% | 4,391 |
| Sep 15, 2025 | 52.51 | 52.51 | 52.45 | 52.45 | 51.67 | 0.24% | 2,386 |
| Sep 12, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 51.55 | -0.05% | 892 |
| Sep 11, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 51.57 | 0.18% | 1,250 |
| Sep 10, 2025 | 52.34 | 52.34 | 52.26 | 52.26 | 51.48 | 0.06% | 1,130 |
| Sep 9, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.45 | -0.11% | 1,254 |
| Sep 8, 2025 | 52.21 | 52.34 | 52.21 | 52.28 | 51.51 | 0.14% | 2,709 |
| Sep 5, 2025 | 52.32 | 52.32 | 52.21 | 52.21 | 51.43 | 0.08% | 1,255 |
| Sep 4, 2025 | 52.15 | 52.17 | 52.15 | 52.17 | 51.39 | 0.30% | 3,360 |
| Sep 3, 2025 | 51.94 | 52.01 | 51.94 | 52.01 | 51.24 | 0.24% | 7,550 |
| Sep 2, 2025 | 51.83 | 51.93 | 51.83 | 51.89 | 51.12 | -0.17% | 588 |
| Aug 29, 2025 | 51.97 | 52.07 | 51.97 | 51.98 | 51.21 | -0.17% | 4,888 |
| Aug 28, 2025 | 51.98 | 52.07 | 51.98 | 52.07 | 51.30 | 0.02% | 190 |
| Aug 27, 2025 | 52.03 | 52.06 | 51.97 | 52.06 | 51.29 | 0.13% | 844 |
| Aug 26, 2025 | 51.87 | 52.02 | 51.87 | 51.99 | 51.22 | 0.12% | 8,626 |
| Aug 25, 2025 | 51.89 | 52.04 | 51.89 | 51.93 | 51.16 | -0.16% | 764 |
| Aug 22, 2025 | 52.02 | 52.02 | 51.93 | 52.01 | 51.24 | 0.71% | 1,674 |
| Aug 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 50.88 | -0.71% | 93 |
| Aug 20, 2025 | 52.07 | 52.07 | 52.01 | 52.01 | 50.98 | - | 2,420 |
| Aug 19, 2025 | 52.10 | 52.10 | 52.01 | 52.01 | 50.97 | 0.02% | 3,853 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 50.96 | -0.04% | 36 |
| Aug 15, 2025 | 52.07 | 52.07 | 51.96 | 52.02 | 50.98 | -0.04% | 3,606 |
| Aug 14, 2025 | 52.09 | 52.09 | 51.96 | 52.04 | 51.00 | - | 860 |
| Aug 13, 2025 | 52.05 | 52.21 | 52.02 | 52.04 | 51.00 | 0.19% | 7,008 |
| Aug 12, 2025 | 51.97 | 51.99 | 51.92 | 51.94 | 50.91 | 0.15% | 7,635 |
| Aug 11, 2025 | 51.92 | 51.99 | 51.86 | 51.86 | 50.83 | -0.12% | 7,587 |
| Aug 8, 2025 | 52.00 | 52.07 | 51.90 | 51.92 | 50.89 | 0.08% | 9,485 |
| Aug 7, 2025 | 52.05 | 52.05 | 51.88 | 51.88 | 50.85 | -0.10% | 6,176 |
| Aug 6, 2025 | 52.04 | 52.04 | 51.93 | 51.93 | 50.90 | 0.06% | 2,851 |
| Aug 5, 2025 | 51.93 | 52.01 | 51.90 | 51.90 | 50.87 | 0.04% | 2,162 |
| Aug 4, 2025 | 52.00 | 52.00 | 51.88 | 51.88 | 50.85 | - | 17,345 |
| Aug 1, 2025 | 51.82 | 51.88 | 51.78 | 51.88 | 50.85 | 0.22% | 1,536 |
| Jul 31, 2025 | 51.89 | 51.89 | 51.76 | 51.76 | 50.73 | 0.04% | 5,024 |
| Jul 30, 2025 | 51.83 | 51.83 | 51.74 | 51.74 | 50.71 | -0.15% | 2,906 |
| Jul 29, 2025 | 51.89 | 51.89 | 51.76 | 51.82 | 50.79 | -0.06% | 1,266 |
| Jul 28, 2025 | 51.91 | 51.97 | 51.73 | 51.85 | 50.82 | 0.04% | 4,748 |
| Jul 25, 2025 | 51.92 | 51.92 | 51.83 | 51.83 | 50.80 | -0.15% | 5,696 |
| Jul 24, 2025 | 51.94 | 51.95 | 51.78 | 51.91 | 50.88 | -0.02% | 7,409 |
| Jul 23, 2025 | 51.93 | 52.00 | 51.79 | 51.92 | 50.89 | -0.57% | 11,600 |
| Jul 22, 2025 | 52.14 | 52.22 | 52.09 | 52.22 | 50.92 | 0.34% | 13,542 |
| Jul 21, 2025 | 52.07 | 52.23 | 51.99 | 52.04 | 50.75 | -0.06% | 14,461 |
| Jul 18, 2025 | 52.01 | 52.07 | 52.01 | 52.07 | 50.78 | 0.13% | 5,290 |
| Jul 17, 2025 | 51.88 | 52.00 | 51.88 | 52.00 | 50.71 | 0.21% | 63,859 |