Putnam Sustainable Leaders ETF (PLDR)
NYSEARCA: PLDR · Real-Time Price · USD
37.52
+0.03 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
37.52
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PLDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.74 | 37.74 | 37.52 | 37.52 | 37.52 | 0.08% | 11,751 |
| Dec 4, 2025 | 37.46 | 37.49 | 37.44 | 37.49 | 37.49 | -0.37% | 18,180 |
| Dec 3, 2025 | 37.58 | 37.67 | 37.58 | 37.63 | 37.63 | 0.41% | 11,729 |
| Dec 2, 2025 | 37.45 | 37.47 | 37.45 | 37.47 | 37.47 | 0.17% | 14,671 |
| Dec 1, 2025 | 37.52 | 37.52 | 37.41 | 37.41 | 37.41 | -0.43% | 18,738 |
| Nov 28, 2025 | 37.57 | 37.59 | 37.57 | 37.57 | 37.57 | 0.35% | 30,407 |
| Nov 26, 2025 | 37.44 | 37.48 | 37.44 | 37.44 | 37.44 | 0.62% | 28,865 |
| Nov 25, 2025 | 36.94 | 37.21 | 36.94 | 37.21 | 37.21 | 1.39% | 45,516 |
| Nov 24, 2025 | 36.73 | 36.73 | 36.70 | 36.70 | 36.70 | 1.43% | 136 |
| Nov 21, 2025 | 35.84 | 36.34 | 35.84 | 36.18 | 36.18 | 0.93% | 26,142 |
| Nov 20, 2025 | 36.07 | 36.16 | 35.85 | 35.85 | 35.85 | -1.04% | 9,791 |
| Nov 19, 2025 | 36.16 | 36.22 | 36.16 | 36.22 | 36.22 | 0.60% | 9,446 |
| Nov 18, 2025 | 35.95 | 36.01 | 35.95 | 36.01 | 36.01 | -0.86% | 304 |
| Nov 17, 2025 | 36.61 | 36.61 | 36.18 | 36.32 | 36.32 | -0.75% | 35,802 |
| Nov 14, 2025 | 36.75 | 36.75 | 36.60 | 36.60 | 36.59 | -0.23% | 59,929 |
| Nov 13, 2025 | 36.87 | 36.87 | 36.66 | 36.68 | 36.68 | -1.67% | 15,675 |
| Nov 12, 2025 | 37.35 | 37.35 | 37.26 | 37.30 | 37.30 | 0.38% | 15,522 |
| Nov 11, 2025 | 37.04 | 37.20 | 37.04 | 37.16 | 37.16 | 0.28% | 9,040 |
| Nov 10, 2025 | 36.97 | 37.10 | 36.81 | 37.06 | 37.06 | 1.41% | 31,985 |
| Nov 7, 2025 | 36.20 | 36.54 | 36.20 | 36.54 | 36.54 | -0.02% | 32,754 |
| Nov 6, 2025 | 36.78 | 36.78 | 36.51 | 36.55 | 36.55 | -1.02% | 19,269 |
| Nov 5, 2025 | 36.83 | 37.01 | 36.83 | 36.93 | 36.93 | 0.33% | 32,898 |
| Nov 4, 2025 | 37.00 | 37.00 | 36.81 | 36.81 | 36.81 | -0.65% | 325 |
| Nov 3, 2025 | 37.05 | 37.07 | 37.03 | 37.05 | 37.05 | 0.02% | 24,199 |
| Oct 31, 2025 | 37.10 | 37.10 | 37.04 | 37.04 | 37.04 | 0.35% | 8,204 |
| Oct 30, 2025 | 37.14 | 37.14 | 36.91 | 36.91 | 36.91 | -0.54% | 41,085 |
| Oct 29, 2025 | 37.34 | 37.34 | 37.11 | 37.11 | 37.11 | 0.10% | 11,503 |
| Oct 28, 2025 | 37.01 | 37.07 | 37.01 | 37.07 | 37.07 | 0.06% | 453 |
| Oct 27, 2025 | 36.97 | 37.06 | 36.90 | 37.05 | 37.05 | 1.17% | 21,814 |
| Oct 24, 2025 | 36.66 | 36.78 | 36.62 | 36.62 | 36.62 | 0.66% | 17,375 |
| Oct 23, 2025 | 36.32 | 36.40 | 36.30 | 36.38 | 36.38 | 0.43% | 83,116 |
| Oct 22, 2025 | 36.40 | 36.40 | 36.23 | 36.23 | 36.23 | -0.43% | 18,833 |
| Oct 21, 2025 | 36.33 | 36.42 | 36.31 | 36.38 | 36.38 | 0.19% | 10,023 |
| Oct 20, 2025 | 36.35 | 36.35 | 36.32 | 36.32 | 36.31 | 0.78% | 26,347 |
| Oct 17, 2025 | 35.95 | 36.04 | 35.95 | 36.04 | 36.04 | 0.63% | 12,041 |
| Oct 16, 2025 | 36.24 | 36.24 | 35.81 | 35.81 | 35.81 | -0.70% | 30,555 |
| Oct 15, 2025 | 36.07 | 36.18 | 36.03 | 36.07 | 36.07 | 0.45% | 26,628 |
| Oct 14, 2025 | 35.75 | 36.08 | 35.75 | 35.90 | 35.90 | -0.06% | 41,535 |
| Oct 13, 2025 | 35.97 | 35.97 | 35.92 | 35.92 | 35.92 | 1.69% | 13,792 |
| Oct 10, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -2.63% | 77 |
| Oct 9, 2025 | 36.30 | 36.30 | 36.18 | 36.28 | 36.28 | -0.32% | 29,608 |
| Oct 8, 2025 | 36.39 | 36.40 | 36.39 | 36.40 | 36.40 | 0.53% | 9,920 |
| Oct 7, 2025 | 36.24 | 36.24 | 36.19 | 36.20 | 36.20 | -0.70% | 42,162 |
| Oct 6, 2025 | 36.51 | 36.51 | 36.40 | 36.46 | 36.46 | 0.28% | 18,283 |
| Oct 3, 2025 | 36.47 | 36.47 | 36.36 | 36.36 | 36.36 | 0.29% | 6,261 |
| Oct 2, 2025 | 36.20 | 36.28 | 36.16 | 36.26 | 36.26 | -0.04% | 18,088 |
| Oct 1, 2025 | 36.00 | 36.27 | 36.00 | 36.27 | 36.27 | 1.09% | 3,136 |
| Sep 30, 2025 | 35.74 | 35.88 | 35.74 | 35.88 | 35.88 | 0.50% | 8,150 |
| Sep 29, 2025 | 35.81 | 35.81 | 35.70 | 35.70 | 35.70 | 0.18% | 31,487 |
| Sep 26, 2025 | 35.63 | 35.64 | 35.63 | 35.64 | 35.64 | 0.43% | 17,753 |
| Sep 25, 2025 | 35.44 | 35.48 | 35.44 | 35.48 | 35.48 | -0.62% | 16,529 |
| Sep 24, 2025 | 35.78 | 35.80 | 35.65 | 35.71 | 35.71 | -0.36% | 75,651 |
| Sep 23, 2025 | 36.05 | 36.05 | 35.83 | 35.83 | 35.83 | -0.90% | 10,210 |
| Sep 22, 2025 | 36.00 | 36.17 | 36.00 | 36.16 | 36.16 | 0.34% | 20,268 |
| Sep 19, 2025 | 35.88 | 36.04 | 35.88 | 36.04 | 36.04 | 0.48% | 5,919 |
| Sep 18, 2025 | 35.94 | 35.94 | 35.87 | 35.87 | 35.86 | 0.73% | 12,836 |
| Sep 17, 2025 | 35.69 | 35.69 | 35.61 | 35.61 | 35.60 | -0.32% | 2,871 |
| Sep 16, 2025 | 35.71 | 35.72 | 35.71 | 35.72 | 35.72 | -0.14% | 25,427 |
| Sep 15, 2025 | 35.64 | 35.77 | 35.64 | 35.77 | 35.77 | 0.61% | 9,869 |
| Sep 12, 2025 | 35.55 | 35.57 | 35.55 | 35.55 | 35.55 | -0.15% | 12,318 |
| Sep 11, 2025 | 35.56 | 35.61 | 35.56 | 35.61 | 35.61 | 1.00% | 21,925 |
| Sep 10, 2025 | 35.27 | 35.27 | 35.22 | 35.26 | 35.26 | 0.11% | 12,666 |
| Sep 9, 2025 | 35.20 | 35.22 | 35.17 | 35.22 | 35.22 | -0.03% | 7,775 |
| Sep 8, 2025 | 35.24 | 35.24 | 35.19 | 35.23 | 35.23 | 0.43% | 14,193 |
| Sep 5, 2025 | 35.30 | 35.30 | 35.01 | 35.08 | 35.08 | -0.10% | 17,383 |
| Sep 4, 2025 | 34.90 | 35.12 | 34.90 | 35.12 | 35.12 | 1.11% | 22,793 |
| Sep 3, 2025 | 34.68 | 34.73 | 34.57 | 34.73 | 34.73 | 0.65% | 19,600 |
| Sep 2, 2025 | 34.21 | 34.51 | 34.18 | 34.51 | 34.50 | -0.79% | 13,281 |
| Aug 29, 2025 | 34.72 | 34.78 | 34.72 | 34.78 | 34.78 | -0.86% | 63,355 |
| Aug 28, 2025 | 34.97 | 35.11 | 34.97 | 35.08 | 35.08 | 0.44% | 4,331 |
| Aug 27, 2025 | 34.91 | 34.93 | 34.91 | 34.93 | 34.93 | 0.37% | 1,450 |
| Aug 26, 2025 | 34.64 | 34.80 | 34.64 | 34.80 | 34.80 | 0.42% | 39,781 |
| Aug 25, 2025 | 34.80 | 34.80 | 34.65 | 34.65 | 34.65 | -0.57% | 8,415 |
| Aug 22, 2025 | 34.48 | 34.95 | 34.48 | 34.85 | 34.85 | 1.61% | 13,884 |
| Aug 21, 2025 | 34.34 | 34.34 | 34.30 | 34.30 | 34.30 | -0.69% | 485 |
| Aug 20, 2025 | 34.43 | 34.54 | 34.43 | 34.54 | 34.54 | -0.28% | 27,647 |
| Aug 19, 2025 | 34.75 | 34.76 | 34.63 | 34.63 | 34.63 | -0.60% | 20,569 |
| Aug 18, 2025 | 34.80 | 34.84 | 34.78 | 34.84 | 34.84 | 0.16% | 1,327 |
| Aug 15, 2025 | 34.94 | 34.94 | 34.79 | 34.79 | 34.79 | -0.48% | 19,038 |
| Aug 14, 2025 | 34.83 | 34.96 | 34.83 | 34.96 | 34.96 | 0.09% | 8,487 |
| Aug 13, 2025 | 34.85 | 34.92 | 34.85 | 34.92 | 34.92 | 0.48% | 19,337 |
| Aug 12, 2025 | 34.65 | 34.76 | 34.65 | 34.76 | 34.76 | 1.15% | 30,191 |
| Aug 11, 2025 | 34.46 | 34.50 | 34.36 | 34.36 | 34.36 | -0.23% | 18,027 |
| Aug 8, 2025 | 34.40 | 34.44 | 34.40 | 34.44 | 34.44 | 0.73% | 15,531 |
| Aug 7, 2025 | 34.21 | 34.21 | 34.19 | 34.19 | 34.19 | -0.12% | 39,519 |
| Aug 6, 2025 | 34.26 | 34.26 | 34.23 | 34.23 | 34.23 | 0.48% | 20,679 |
| Aug 5, 2025 | 34.21 | 34.21 | 34.04 | 34.07 | 34.07 | -0.61% | 14,242 |
| Aug 4, 2025 | 34.24 | 34.28 | 34.22 | 34.28 | 34.28 | 1.20% | 30,613 |
| Aug 1, 2025 | 33.79 | 33.87 | 33.74 | 33.87 | 33.87 | -1.58% | 45,793 |
| Jul 31, 2025 | 34.74 | 34.74 | 34.41 | 34.41 | 34.41 | -0.71% | 27,924 |
| Jul 30, 2025 | 34.80 | 34.80 | 34.60 | 34.66 | 34.66 | -0.04% | 28,501 |
| Jul 29, 2025 | 34.74 | 34.74 | 34.67 | 34.67 | 34.67 | -0.05% | 13,609 |
| Jul 28, 2025 | 34.75 | 34.75 | 34.69 | 34.69 | 34.69 | -0.09% | 13,640 |
| Jul 25, 2025 | 34.67 | 34.74 | 34.64 | 34.72 | 34.72 | 0.41% | 12,664 |
| Jul 24, 2025 | 34.65 | 34.69 | 34.58 | 34.58 | 34.58 | 0.20% | 30,658 |
| Jul 23, 2025 | 34.40 | 34.51 | 34.40 | 34.51 | 34.51 | 0.63% | 49,931 |
| Jul 22, 2025 | 34.24 | 34.30 | 34.24 | 34.30 | 34.29 | 0.27% | 31,180 |
| Jul 21, 2025 | 34.36 | 34.36 | 34.20 | 34.20 | 34.20 | -0.01% | 25,594 |
| Jul 18, 2025 | 34.20 | 34.21 | 34.20 | 34.21 | 34.21 | 0.08% | 18,295 |
| Jul 17, 2025 | 34.16 | 34.23 | 34.14 | 34.18 | 34.18 | 0.41% | 82,214 |