Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
50.15
-0.16 (-0.31%)
At close: Mar 6, 2026, 4:00 PM EST
50.15
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | - | -0.29% | 490 |
| Mar 5, 2026 | 50.40 | 50.43 | 50.30 | 50.30 | 50.30 | -0.13% | 3,886 |
| Mar 4, 2026 | 50.36 | 50.49 | 50.33 | 50.37 | 50.37 | 0.19% | 13,991 |
| Mar 3, 2026 | 50.18 | 50.30 | 50.18 | 50.27 | 50.27 | -0.06% | 5,685 |
| Mar 2, 2026 | 50.21 | 50.35 | 50.21 | 50.30 | 50.30 | -3.06% | 3,269 |
| Feb 27, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 50.39 | -0.31% | 217 |
| Feb 26, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 50.54 | 0.09% | 44 |
| Feb 25, 2026 | 52.00 | 52.05 | 51.99 | 52.01 | 50.50 | 0.12% | 1,442,720 |
| Feb 24, 2026 | 52.00 | 52.00 | 51.92 | 51.95 | 50.44 | -0.32% | 1,441,686 |
| Feb 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 50.60 | -0.11% | 1,437,697 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 50.66 | -0.32% | 454 |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 50.66 | -0.03% | 160 |
| Feb 18, 2026 | 52.26 | 52.39 | 52.26 | 52.36 | 50.68 | 0.12% | 2,509 |
| Feb 17, 2026 | 52.30 | 52.30 | 52.26 | 52.30 | 50.62 | -0.03% | 2,065 |
| Feb 13, 2026 | 52.35 | 52.35 | 52.31 | 52.31 | 50.63 | 0.09% | 418 |
| Feb 12, 2026 | 52.29 | 52.29 | 52.18 | 52.26 | 50.58 | - | 7,723 |
| Feb 11, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 50.58 | -0.14% | 145 |
| Feb 10, 2026 | 52.34 | 52.44 | 52.34 | 52.34 | 50.65 | 0.05% | 2,617 |
| Feb 9, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 50.63 | 0.17% | 142 |
| Feb 6, 2026 | 52.20 | 52.22 | 52.13 | 52.22 | 50.54 | 0.35% | 3,582 |
| Feb 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 50.37 | -0.20% | 132 |
| Feb 4, 2026 | 52.12 | 52.20 | 52.12 | 52.15 | 50.47 | -0.13% | 5,144 |
| Feb 3, 2026 | 52.20 | 52.22 | 52.09 | 52.22 | 50.54 | -0.01% | 1,195 |
| Feb 2, 2026 | 52.33 | 52.33 | 52.15 | 52.22 | 50.54 | -0.34% | 9,850 |
| Jan 30, 2026 | 52.39 | 52.40 | 52.32 | 52.40 | 50.50 | 0.03% | 921 |
| Jan 29, 2026 | 52.29 | 52.39 | 52.29 | 52.39 | 50.49 | 0.04% | 411 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.35 | 52.36 | 50.47 | -0.10% | 4,305 |
| Jan 27, 2026 | 52.36 | 52.41 | 52.36 | 52.41 | 50.52 | 0.10% | 9,811 |
| Jan 26, 2026 | 52.43 | 52.43 | 52.32 | 52.36 | 50.47 | -0.06% | 3,172 |
| Jan 23, 2026 | 52.39 | 52.45 | 52.39 | 52.39 | 50.50 | -0.08% | 2,457 |
| Jan 22, 2026 | 52.48 | 52.48 | 52.37 | 52.43 | 50.54 | 0.09% | 2,975 |
| Jan 21, 2026 | 52.38 | 52.39 | 52.38 | 52.39 | 50.49 | 0.25% | 1,663 |
| Jan 20, 2026 | 52.32 | 52.32 | 52.20 | 52.25 | 50.36 | -0.23% | 10,314 |
| Jan 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 50.48 | 0.07% | 124 |
| Jan 15, 2026 | 52.37 | 52.37 | 52.34 | 52.34 | 50.44 | -0.02% | 3,431 |
| Jan 14, 2026 | 52.25 | 52.35 | 52.25 | 52.35 | 50.45 | 0.04% | 7,055 |
| Jan 13, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 50.44 | 0.03% | 84 |
| Jan 12, 2026 | 52.32 | 52.36 | 52.24 | 52.31 | 50.42 | 0.03% | 5,419 |
| Jan 9, 2026 | 52.32 | 52.32 | 52.25 | 52.30 | 50.40 | 0.09% | 2,191 |
| Jan 8, 2026 | 52.26 | 52.27 | 52.25 | 52.25 | 50.36 | 0.02% | 1,937 |
| Jan 7, 2026 | 52.25 | 52.31 | 52.24 | 52.24 | 50.35 | -0.02% | 9,804 |
| Jan 6, 2026 | 52.23 | 52.29 | 52.23 | 52.25 | 50.36 | 0.04% | 1,754 |
| Jan 5, 2026 | 51.94 | 52.23 | 51.94 | 52.23 | 50.34 | 0.26% | 578 |
| Jan 2, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 50.21 | -0.02% | 53 |
| Dec 31, 2025 | 52.13 | 52.14 | 52.10 | 52.10 | 50.22 | -0.09% | 522 |
| Dec 30, 2025 | 52.18 | 52.19 | 52.15 | 52.15 | 50.26 | 0.10% | 964 |
| Dec 29, 2025 | 52.10 | 52.14 | 52.10 | 52.10 | 50.21 | 0.05% | 4,259 |
| Dec 26, 2025 | 52.10 | 52.14 | 52.07 | 52.07 | 50.19 | 0.01% | 10,767 |
| Dec 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 50.18 | 0.17% | 14 |
| Dec 23, 2025 | 51.97 | 51.99 | 51.91 | 51.98 | 50.09 | 0.03% | 6,520 |
| Dec 22, 2025 | 51.86 | 51.98 | 51.86 | 51.96 | 50.08 | 0.04% | 48,071 |
| Dec 19, 2025 | 52.02 | 52.02 | 51.94 | 51.94 | 50.06 | -1.13% | 370 |
| Dec 18, 2025 | 52.56 | 52.56 | 52.53 | 52.53 | 50.04 | 0.26% | 3,967 |
| Dec 17, 2025 | 52.41 | 52.41 | 52.39 | 52.39 | 49.91 | -0.05% | 2,038 |
| Dec 16, 2025 | 52.43 | 52.43 | 52.42 | 52.42 | 49.94 | - | 4,144 |
| Dec 15, 2025 | 52.37 | 52.44 | 52.37 | 52.42 | 49.94 | 0.07% | 6,151 |
| Dec 12, 2025 | 52.43 | 52.43 | 52.39 | 52.39 | 49.91 | -0.14% | 1,307 |
| Dec 11, 2025 | 52.50 | 52.50 | 52.46 | 52.46 | 49.98 | 0.01% | 2,117 |
| Dec 10, 2025 | 52.36 | 52.46 | 52.36 | 52.46 | 49.98 | 0.31% | 3,390 |
| Dec 9, 2025 | 52.29 | 52.37 | 52.29 | 52.30 | 49.82 | -0.11% | 1,648 |
| Dec 8, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 49.87 | -0.17% | 868 |
| Dec 5, 2025 | 52.46 | 52.46 | 52.44 | 52.44 | 49.96 | -0.02% | 2,691 |
| Dec 4, 2025 | 52.41 | 52.45 | 52.41 | 52.45 | 49.97 | -0.01% | 1,382 |
| Dec 3, 2025 | 52.49 | 52.49 | 52.46 | 52.46 | 49.97 | 0.10% | 2,222 |
| Dec 2, 2025 | 52.39 | 52.43 | 52.30 | 52.40 | 49.92 | 0.11% | 10,749 |
| Dec 1, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 49.87 | 0.03% | 1,600 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.33 | 52.33 | 49.86 | -0.03% | 3,064 |
| Nov 26, 2025 | 52.29 | 52.40 | 52.29 | 52.35 | 49.87 | 0.07% | 4,311 |
| Nov 25, 2025 | 52.13 | 52.34 | 52.13 | 52.31 | 49.84 | 0.45% | 17,243 |
| Nov 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 49.61 | 0.27% | 156 |
| Nov 21, 2025 | 51.92 | 51.94 | 51.92 | 51.94 | 49.48 | -0.24% | 2,702 |
| Nov 20, 2025 | 52.19 | 52.19 | 52.07 | 52.07 | 49.36 | -0.07% | 1,082 |
| Nov 19, 2025 | 52.17 | 52.19 | 52.09 | 52.10 | 49.39 | 0.05% | 8,611 |
| Nov 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 49.36 | 0.02% | 12 |
| Nov 17, 2025 | 52.12 | 52.14 | 52.06 | 52.06 | 49.35 | -0.15% | 3,398 |
| Nov 14, 2025 | 52.23 | 52.23 | 52.14 | 52.14 | 49.43 | -0.02% | 11,377 |
| Nov 13, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 49.44 | -0.37% | 1,576 |
| Nov 12, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 49.62 | -0.26% | 1,392 |
| Nov 11, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 49.75 | 0.15% | 838 |
| Nov 10, 2025 | 52.36 | 52.49 | 52.33 | 52.40 | 49.68 | 0.30% | 17,694 |
| Nov 7, 2025 | 52.14 | 52.26 | 52.14 | 52.24 | 49.53 | 0.07% | 6,914 |
| Nov 6, 2025 | 52.27 | 52.33 | 52.17 | 52.21 | 49.49 | -0.10% | 5,958 |
| Nov 5, 2025 | 52.20 | 52.28 | 52.19 | 52.26 | 49.55 | 0.26% | 7,035 |
| Nov 4, 2025 | 52.09 | 52.17 | 52.09 | 52.13 | 49.42 | -0.02% | 1,272 |
| Nov 3, 2025 | 52.37 | 52.37 | 52.14 | 52.14 | 49.43 | -0.15% | 1,885 |
| Oct 31, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 49.50 | -0.12% | 1,198 |
| Oct 30, 2025 | 52.31 | 52.39 | 52.28 | 52.28 | 49.56 | -0.19% | 9,339 |
| Oct 29, 2025 | 52.70 | 52.70 | 52.38 | 52.38 | 49.66 | -0.47% | 3,325 |
| Oct 28, 2025 | 52.59 | 52.68 | 52.59 | 52.63 | 49.89 | -0.10% | 545 |
| Oct 27, 2025 | 52.60 | 52.68 | 52.53 | 52.68 | 49.94 | 0.37% | 2,161 |
| Oct 24, 2025 | 52.38 | 52.51 | 52.38 | 52.49 | 49.76 | 0.41% | 1,691 |
| Oct 23, 2025 | 52.35 | 52.35 | 52.26 | 52.27 | 49.55 | -0.31% | 7,514 |
| Oct 22, 2025 | 52.57 | 52.59 | 52.43 | 52.43 | 49.44 | -0.23% | 2,596 |
| Oct 21, 2025 | 52.55 | 52.64 | 52.55 | 52.55 | 49.55 | -0.02% | 1,321 |
| Oct 20, 2025 | 52.59 | 52.59 | 52.52 | 52.56 | 49.56 | 0.26% | 4,669 |
| Oct 17, 2025 | 52.37 | 52.43 | 52.35 | 52.43 | 49.43 | 0.23% | 1,546 |
| Oct 16, 2025 | 52.47 | 52.47 | 52.31 | 52.31 | 49.32 | -0.19% | 5,231 |
| Oct 15, 2025 | 52.39 | 52.41 | 52.39 | 52.41 | 49.42 | 0.30% | 3,418 |
| Oct 14, 2025 | 52.24 | 52.32 | 52.24 | 52.25 | 49.27 | 0.22% | 4,352 |
| Oct 13, 2025 | 52.00 | 52.14 | 52.00 | 52.13 | 49.16 | 0.49% | 1,599 |