Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
51.17
-0.07 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
51.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.07 | 51.07 | 51.07 | 51.19 | - | -0.10% | 935 |
| Apr 27, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.02% | 10 |
| Apr 24, 2026 | 51.20 | 51.23 | 51.20 | 51.23 | 51.23 | 0.14% | 111 |
| Apr 23, 2026 | 51.18 | 51.21 | 51.15 | 51.15 | 51.15 | 0.18% | 310 |
| Apr 22, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.02% | 117 |
| Apr 21, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.25% | 259 |
| Apr 20, 2026 | 51.13 | 51.18 | 51.10 | 51.18 | 51.18 | 0.13% | 769 |
| Apr 17, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.16% | 378 |
| Apr 16, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.06% | 152 |
| Apr 15, 2026 | 51.05 | 51.06 | 50.98 | 51.06 | 51.06 | 0.05% | 768 |
| Apr 14, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 0.31% | 261 |
| Apr 13, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.22% | 31 |
| Apr 10, 2026 | 50.78 | 50.78 | 50.77 | 50.77 | 50.77 | -0.04% | 332 |
| Apr 9, 2026 | 50.81 | 50.81 | 50.79 | 50.79 | 50.79 | 0.28% | 377 |
| Apr 8, 2026 | 50.62 | 50.65 | 50.62 | 50.65 | 50.65 | 0.31% | 983 |
| Apr 7, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.07% | 129 |
| Apr 6, 2026 | 50.42 | 50.46 | 50.42 | 50.46 | 50.45 | 0.19% | 178 |
| Apr 2, 2026 | 50.26 | 50.36 | 50.26 | 50.36 | 50.36 | 0.45% | 1,217 |
| Apr 1, 2026 | 50.15 | 50.16 | 50.09 | 50.13 | 50.13 | 0.19% | 8,088 |
| Mar 31, 2026 | 49.90 | 50.04 | 49.90 | 50.04 | 49.75 | 0.86% | 434 |
| Mar 30, 2026 | 49.65 | 49.65 | 49.62 | 49.62 | 49.32 | -0.04% | 547 |
| Mar 27, 2026 | 49.67 | 49.68 | 49.56 | 49.63 | 49.34 | -0.27% | 1,436 |
| Mar 26, 2026 | 49.90 | 49.94 | 49.76 | 49.77 | 49.48 | -0.46% | 2,320 |
| Mar 25, 2026 | 49.97 | 50.00 | 49.93 | 50.00 | 49.71 | 0.26% | 621 |
| Mar 24, 2026 | 49.88 | 49.90 | 49.83 | 49.87 | 49.58 | -0.19% | 1,550 |
| Mar 23, 2026 | 49.82 | 50.13 | 49.82 | 49.97 | 49.67 | 0.47% | 802 |
| Mar 20, 2026 | 49.93 | 49.93 | 49.73 | 49.73 | 49.44 | -0.68% | 333 |
| Mar 19, 2026 | 49.68 | 50.07 | 49.68 | 50.07 | 49.78 | 0.19% | 1,449 |
| Mar 18, 2026 | 50.05 | 50.05 | 49.98 | 49.98 | 49.68 | -0.34% | 209 |
| Mar 17, 2026 | 50.07 | 50.15 | 50.07 | 50.15 | 49.85 | 0.39% | 206 |
| Mar 16, 2026 | 49.91 | 49.95 | 49.91 | 49.95 | 49.66 | 0.34% | 228 |
| Mar 13, 2026 | 49.92 | 49.92 | 49.72 | 49.78 | 49.49 | -0.17% | 523 |
| Mar 12, 2026 | 49.98 | 50.04 | 49.87 | 49.87 | 49.57 | -0.59% | 908 |
| Mar 11, 2026 | 50.24 | 50.28 | 50.13 | 50.16 | 49.86 | -0.08% | 1,545 |
| Mar 10, 2026 | 50.34 | 50.39 | 50.20 | 50.20 | 49.90 | -0.19% | 74,839 |
| Mar 9, 2026 | 50.03 | 50.30 | 50.01 | 50.30 | 50.00 | 0.30% | 1,417 |
| Mar 6, 2026 | 50.16 | 50.23 | 50.15 | 50.15 | 49.85 | -0.31% | 3,929 |
| Mar 5, 2026 | 50.40 | 50.43 | 50.30 | 50.30 | 50.01 | -0.13% | 3,886 |
| Mar 4, 2026 | 50.36 | 50.49 | 50.33 | 50.37 | 50.07 | 0.19% | 13,991 |
| Mar 3, 2026 | 50.18 | 50.30 | 50.18 | 50.27 | 49.98 | -0.06% | 5,685 |
| Mar 2, 2026 | 50.21 | 50.35 | 50.21 | 50.30 | 50.01 | -3.06% | 3,269 |
| Feb 27, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 50.09 | -0.31% | 217 |
| Feb 26, 2026 | 52.06 | 52.06 | 52.06 | 52.06 | 50.24 | 0.09% | 44 |
| Feb 25, 2026 | 52.00 | 52.05 | 51.99 | 52.01 | 50.20 | 0.12% | 1,442,720 |
| Feb 24, 2026 | 52.00 | 52.00 | 51.92 | 51.95 | 50.14 | -0.32% | 1,441,686 |
| Feb 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 50.30 | -0.11% | 1,437,697 |
| Feb 20, 2026 | 52.14 | 52.18 | 52.14 | 52.18 | 50.36 | -0.32% | 454 |
| Feb 19, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 50.36 | -0.03% | 160 |
| Feb 18, 2026 | 52.26 | 52.39 | 52.26 | 52.36 | 50.38 | 0.12% | 2,509 |
| Feb 17, 2026 | 52.30 | 52.30 | 52.26 | 52.30 | 50.32 | -0.03% | 2,065 |
| Feb 13, 2026 | 52.35 | 52.35 | 52.31 | 52.31 | 50.33 | 0.09% | 418 |
| Feb 12, 2026 | 52.29 | 52.29 | 52.18 | 52.26 | 50.29 | - | 7,723 |
| Feb 11, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 50.28 | -0.14% | 145 |
| Feb 10, 2026 | 52.34 | 52.44 | 52.34 | 52.34 | 50.36 | 0.05% | 2,617 |
| Feb 9, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 50.33 | 0.17% | 142 |
| Feb 6, 2026 | 52.20 | 52.22 | 52.13 | 52.22 | 50.25 | 0.35% | 3,582 |
| Feb 5, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 50.07 | -0.20% | 132 |
| Feb 4, 2026 | 52.12 | 52.20 | 52.12 | 52.15 | 50.17 | -0.13% | 5,144 |
| Feb 3, 2026 | 52.20 | 52.22 | 52.09 | 52.22 | 50.24 | -0.01% | 1,195 |
| Feb 2, 2026 | 52.33 | 52.33 | 52.15 | 52.22 | 50.25 | -0.34% | 9,850 |
| Jan 30, 2026 | 52.39 | 52.40 | 52.32 | 52.40 | 50.21 | 0.03% | 921 |
| Jan 29, 2026 | 52.29 | 52.39 | 52.29 | 52.39 | 50.19 | 0.04% | 411 |
| Jan 28, 2026 | 52.41 | 52.41 | 52.35 | 52.36 | 50.17 | -0.10% | 4,305 |
| Jan 27, 2026 | 52.36 | 52.41 | 52.36 | 52.41 | 50.22 | 0.10% | 9,811 |
| Jan 26, 2026 | 52.43 | 52.43 | 52.32 | 52.36 | 50.17 | -0.06% | 3,172 |
| Jan 23, 2026 | 52.39 | 52.45 | 52.39 | 52.39 | 50.20 | -0.08% | 2,457 |
| Jan 22, 2026 | 52.48 | 52.48 | 52.37 | 52.43 | 50.24 | 0.09% | 2,975 |
| Jan 21, 2026 | 52.38 | 52.39 | 52.38 | 52.39 | 50.19 | 0.25% | 1,663 |
| Jan 20, 2026 | 52.32 | 52.32 | 52.20 | 52.25 | 50.07 | -0.23% | 10,314 |
| Jan 16, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 50.18 | 0.07% | 124 |
| Jan 15, 2026 | 52.37 | 52.37 | 52.34 | 52.34 | 50.15 | -0.02% | 3,431 |
| Jan 14, 2026 | 52.25 | 52.35 | 52.25 | 52.35 | 50.16 | 0.04% | 7,055 |
| Jan 13, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 50.14 | 0.03% | 84 |
| Jan 12, 2026 | 52.32 | 52.36 | 52.24 | 52.31 | 50.12 | 0.03% | 5,419 |
| Jan 9, 2026 | 52.32 | 52.32 | 52.25 | 52.30 | 50.11 | 0.09% | 2,191 |
| Jan 8, 2026 | 52.26 | 52.27 | 52.25 | 52.25 | 50.06 | 0.02% | 1,937 |
| Jan 7, 2026 | 52.25 | 52.31 | 52.24 | 52.24 | 50.05 | -0.02% | 9,804 |
| Jan 6, 2026 | 52.23 | 52.29 | 52.23 | 52.25 | 50.06 | 0.04% | 1,754 |
| Jan 5, 2026 | 51.94 | 52.23 | 51.94 | 52.23 | 50.04 | 0.26% | 578 |
| Jan 2, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 49.91 | -0.02% | 53 |
| Dec 31, 2025 | 52.13 | 52.14 | 52.10 | 52.10 | 49.92 | -0.09% | 522 |
| Dec 30, 2025 | 52.18 | 52.19 | 52.15 | 52.15 | 49.97 | 0.10% | 964 |
| Dec 29, 2025 | 52.10 | 52.14 | 52.10 | 52.10 | 49.92 | 0.05% | 4,259 |
| Dec 26, 2025 | 52.10 | 52.14 | 52.07 | 52.07 | 49.89 | 0.01% | 10,767 |
| Dec 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 49.88 | 0.17% | 14 |
| Dec 23, 2025 | 51.97 | 51.99 | 51.91 | 51.98 | 49.80 | 0.03% | 6,520 |
| Dec 22, 2025 | 51.86 | 51.98 | 51.86 | 51.96 | 49.78 | 0.04% | 48,071 |
| Dec 19, 2025 | 52.02 | 52.02 | 51.94 | 51.94 | 49.76 | -1.13% | 370 |
| Dec 18, 2025 | 52.56 | 52.56 | 52.53 | 52.53 | 49.75 | 0.26% | 3,967 |
| Dec 17, 2025 | 52.41 | 52.41 | 52.39 | 52.39 | 49.62 | -0.05% | 2,038 |
| Dec 16, 2025 | 52.43 | 52.43 | 52.42 | 52.42 | 49.64 | - | 4,144 |
| Dec 15, 2025 | 52.37 | 52.44 | 52.37 | 52.42 | 49.64 | 0.07% | 6,151 |
| Dec 12, 2025 | 52.43 | 52.43 | 52.39 | 52.39 | 49.61 | -0.14% | 1,307 |
| Dec 11, 2025 | 52.50 | 52.50 | 52.46 | 52.46 | 49.68 | 0.01% | 2,117 |
| Dec 10, 2025 | 52.36 | 52.46 | 52.36 | 52.46 | 49.68 | 0.31% | 3,390 |
| Dec 9, 2025 | 52.29 | 52.37 | 52.29 | 52.30 | 49.53 | -0.11% | 1,648 |
| Dec 8, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 49.58 | -0.17% | 868 |
| Dec 5, 2025 | 52.46 | 52.46 | 52.44 | 52.44 | 49.66 | -0.02% | 2,691 |
| Dec 4, 2025 | 52.41 | 52.45 | 52.41 | 52.45 | 49.67 | -0.01% | 1,382 |
| Dec 3, 2025 | 52.49 | 52.49 | 52.46 | 52.46 | 49.68 | 0.10% | 2,222 |