Putnam ESG High Yield ETF (PHYD)
50.86
+0.09 (0.17%)
Inactive · Last trade price
on Jun 9, 2026
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 50.84 | 50.86 | 50.84 | 50.86 | 50.86 | 0.17% | 108 |
| Jun 8, 2026 | 50.79 | 50.80 | 50.77 | 50.77 | 50.77 | -0.09% | 777 |
| Jun 5, 2026 | 51.00 | 51.00 | 50.80 | 50.81 | 50.81 | -0.25% | 4,289 |
| Jun 4, 2026 | 50.93 | 50.96 | 50.89 | 50.94 | 50.94 | 0.32% | 4,043 |
| Jun 3, 2026 | 50.91 | 50.91 | 50.78 | 50.78 | 50.78 | -0.43% | 18,239 |
| Jun 2, 2026 | 51.05 | 51.05 | 50.95 | 51.00 | 51.00 | -0.06% | 9,301 |
| Jun 1, 2026 | 51.13 | 51.13 | 51.03 | 51.03 | 51.03 | -0.45% | 806 |
| May 29, 2026 | 51.29 | 51.31 | 51.26 | 51.26 | 51.26 | 0.14% | 6,010 |
| May 28, 2026 | 51.20 | 51.20 | 51.19 | 51.19 | 51.19 | 0.08% | 605 |
| May 27, 2026 | 51.18 | 51.18 | 51.15 | 51.15 | 51.15 | 0.06% | 338 |
| May 26, 2026 | 51.10 | 51.15 | 51.07 | 51.12 | 51.12 | 0.33% | 2,824 |
| May 22, 2026 | 50.96 | 50.97 | 50.90 | 50.95 | 50.95 | -0.05% | 6,088 |
| May 21, 2026 | 50.92 | 50.98 | 50.92 | 50.98 | 50.98 | 0.25% | 226 |
| May 20, 2026 | 50.63 | 50.87 | 50.63 | 50.85 | 50.85 | 0.39% | 11,452 |
| May 19, 2026 | 50.66 | 50.68 | 50.59 | 50.65 | 50.65 | -0.18% | 21,219 |
| May 18, 2026 | 50.79 | 50.79 | 50.70 | 50.75 | 50.75 | -0.05% | 9,082 |
| May 15, 2026 | 50.79 | 50.80 | 50.77 | 50.77 | 50.77 | -0.29% | 409 |
| May 14, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.01% | 194 |
| May 13, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.06% | 140 |
| May 12, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.14% | 106 |
| May 11, 2026 | 51.04 | 51.04 | 51.02 | 51.02 | 51.02 | -0.06% | 500 |
| May 8, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.23% | 85 |
| May 7, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.22% | 165 |
| May 6, 2026 | 51.02 | 51.04 | 51.02 | 51.04 | 51.04 | 0.06% | 477 |
| May 5, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.09% | 50 |
| May 4, 2026 | 50.95 | 50.96 | 50.92 | 50.96 | 50.96 | -0.11% | 646 |
| May 1, 2026 | 51.07 | 51.07 | 51.02 | 51.02 | 51.02 | -0.03% | 106 |
| Apr 30, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.03 | 0.33% | 6 |
| Apr 29, 2026 | 51.52 | 51.52 | 51.09 | 51.09 | 50.87 | -0.16% | 6,512 |
| Apr 28, 2026 | 51.07 | 51.17 | 51.07 | 51.17 | 50.95 | -0.13% | 1,337 |
| Apr 27, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.01 | 0.02% | 10 |
| Apr 24, 2026 | 51.20 | 51.23 | 51.20 | 51.23 | 51.00 | 0.14% | 111 |
| Apr 23, 2026 | 51.18 | 51.21 | 51.15 | 51.15 | 50.93 | 0.18% | 310 |
| Apr 22, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 50.84 | 0.02% | 117 |
| Apr 21, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.83 | -0.25% | 259 |
| Apr 20, 2026 | 51.13 | 51.18 | 51.10 | 51.18 | 50.95 | 0.13% | 769 |
| Apr 17, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 50.89 | 0.16% | 378 |
| Apr 16, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.81 | -0.06% | 152 |
| Apr 15, 2026 | 51.05 | 51.06 | 50.98 | 51.06 | 50.84 | 0.05% | 768 |
| Apr 14, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 50.81 | 0.31% | 261 |
| Apr 13, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.66 | 0.22% | 31 |
| Apr 10, 2026 | 50.78 | 50.78 | 50.77 | 50.77 | 50.55 | -0.04% | 332 |
| Apr 9, 2026 | 50.81 | 50.81 | 50.79 | 50.79 | 50.57 | 0.28% | 377 |
| Apr 8, 2026 | 50.62 | 50.65 | 50.62 | 50.65 | 50.43 | 0.32% | 983 |
| Apr 7, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.27 | 0.07% | 129 |
| Apr 6, 2026 | 50.42 | 50.46 | 50.42 | 50.46 | 50.23 | 0.19% | 178 |
| Apr 2, 2026 | 50.26 | 50.36 | 50.26 | 50.36 | 50.14 | 0.45% | 1,217 |
| Apr 1, 2026 | 50.15 | 50.16 | 50.09 | 50.13 | 49.91 | 0.78% | 8,088 |
| Mar 31, 2026 | 49.90 | 50.04 | 49.90 | 50.04 | 49.53 | 0.86% | 434 |
| Mar 30, 2026 | 49.65 | 49.65 | 49.62 | 49.62 | 49.11 | -0.04% | 547 |
| Mar 27, 2026 | 49.67 | 49.68 | 49.56 | 49.63 | 49.12 | -0.27% | 1,436 |
| Mar 26, 2026 | 49.90 | 49.94 | 49.76 | 49.77 | 49.26 | -0.46% | 2,320 |
| Mar 25, 2026 | 49.97 | 50.00 | 49.93 | 50.00 | 49.49 | 0.26% | 621 |
| Mar 24, 2026 | 49.88 | 49.90 | 49.83 | 49.87 | 49.36 | -0.19% | 1,550 |
| Mar 23, 2026 | 49.82 | 50.13 | 49.82 | 49.97 | 49.45 | 0.47% | 802 |
| Mar 20, 2026 | 49.93 | 49.93 | 49.73 | 49.73 | 49.22 | -0.68% | 333 |
| Mar 19, 2026 | 49.68 | 50.07 | 49.68 | 50.07 | 49.56 | 0.19% | 1,449 |
| Mar 18, 2026 | 50.05 | 50.05 | 49.98 | 49.98 | 49.46 | -0.34% | 209 |
| Mar 17, 2026 | 50.07 | 50.15 | 50.07 | 50.15 | 49.63 | 0.39% | 206 |
| Mar 16, 2026 | 49.91 | 49.95 | 49.91 | 49.95 | 49.44 | 0.34% | 228 |
| Mar 13, 2026 | 49.92 | 49.92 | 49.72 | 49.78 | 49.27 | -0.17% | 523 |
| Mar 12, 2026 | 49.98 | 50.04 | 49.87 | 49.87 | 49.35 | -0.59% | 908 |
| Mar 11, 2026 | 50.24 | 50.28 | 50.13 | 50.16 | 49.65 | -0.08% | 1,545 |
| Mar 10, 2026 | 50.34 | 50.39 | 50.20 | 50.20 | 49.69 | -0.19% | 74,839 |
| Mar 9, 2026 | 50.03 | 50.30 | 50.01 | 50.30 | 49.78 | 0.30% | 1,417 |
| Mar 6, 2026 | 50.16 | 50.23 | 50.15 | 50.15 | 49.63 | -0.31% | 3,929 |
| Mar 5, 2026 | 50.40 | 50.43 | 50.30 | 50.30 | 49.79 | -0.13% | 3,886 |
| Mar 4, 2026 | 50.36 | 50.49 | 50.33 | 50.37 | 49.85 | 0.19% | 13,991 |
| Mar 3, 2026 | 50.18 | 50.30 | 50.18 | 50.27 | 49.76 | -0.06% | 5,685 |
| Mar 2, 2026 | 50.21 | 50.35 | 50.21 | 50.30 | 49.79 | -0.16% | 3,269 |
| Feb 27, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 49.87 | -0.31% | 217 |
| Feb 26, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 50.02 | 0.09% | 44 |
| Feb 25, 2026 | 52.00 | 52.05 | 51.99 | 52.01 | 49.98 | 0.12% | 1,442,720 |
| Feb 24, 2026 | 52.00 | 52.00 | 51.92 | 51.95 | 49.92 | -0.32% | 1,441,686 |
| Feb 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 50.08 | -0.11% | 1,437,697 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 50.14 | -0.01% | 454 |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 50.14 | -0.03% | 160 |
| Feb 18, 2026 | 52.26 | 52.39 | 52.26 | 52.36 | 50.16 | 0.12% | 2,509 |
| Feb 17, 2026 | 52.30 | 52.30 | 52.26 | 52.30 | 50.10 | -0.03% | 2,065 |
| Feb 13, 2026 | 52.35 | 52.35 | 52.31 | 52.31 | 50.11 | 0.09% | 418 |
| Feb 12, 2026 | 52.29 | 52.29 | 52.18 | 52.26 | 50.06 | - | 7,723 |
| Feb 11, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 50.06 | -0.14% | 145 |
| Feb 10, 2026 | 52.34 | 52.44 | 52.34 | 52.34 | 50.13 | 0.05% | 2,617 |
| Feb 9, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 50.11 | 0.17% | 142 |
| Feb 6, 2026 | 52.20 | 52.22 | 52.13 | 52.22 | 50.03 | 0.35% | 3,582 |
| Feb 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 49.85 | -0.20% | 132 |
| Feb 4, 2026 | 52.12 | 52.20 | 52.12 | 52.15 | 49.95 | -0.13% | 5,144 |
| Feb 3, 2026 | 52.20 | 52.22 | 52.09 | 52.22 | 50.02 | -0.01% | 1,195 |
| Feb 2, 2026 | 52.33 | 52.33 | 52.15 | 52.22 | 50.02 | 0.08% | 9,850 |
| Jan 30, 2026 | 52.39 | 52.40 | 52.32 | 52.40 | 49.99 | 0.03% | 921 |
| Jan 29, 2026 | 52.29 | 52.39 | 52.29 | 52.39 | 49.97 | 0.04% | 411 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.35 | 52.36 | 49.95 | -0.10% | 4,305 |
| Jan 27, 2026 | 52.36 | 52.41 | 52.36 | 52.41 | 50.00 | 0.10% | 9,811 |
| Jan 26, 2026 | 52.43 | 52.43 | 52.32 | 52.36 | 49.95 | -0.06% | 3,172 |
| Jan 23, 2026 | 52.39 | 52.45 | 52.39 | 52.39 | 49.98 | -0.08% | 2,457 |
| Jan 22, 2026 | 52.48 | 52.48 | 52.37 | 52.43 | 50.02 | 0.09% | 2,975 |
| Jan 21, 2026 | 52.38 | 52.39 | 52.38 | 52.39 | 49.97 | 0.25% | 1,663 |
| Jan 20, 2026 | 52.32 | 52.32 | 52.20 | 52.25 | 49.85 | -0.23% | 10,314 |
| Jan 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 49.96 | 0.07% | 124 |
| Jan 15, 2026 | 52.37 | 52.37 | 52.34 | 52.34 | 49.93 | -0.02% | 3,431 |