Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
NYSEARCA: PPEM · Real-Time Price · USD
19.43
-0.54 (-2.70%)
Mar 5, 2026, 11:56 AM EST - Market open
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.58 | 19.59 | 19.58 | 19.49 | - | -2.40% | 343 |
| Mar 4, 2026 | 19.79 | 21.01 | 19.79 | 19.97 | 19.97 | 1.89% | 10,710 |
| Mar 3, 2026 | 19.16 | 19.71 | 19.15 | 19.60 | 19.60 | -5.69% | 6,791 |
| Mar 2, 2026 | 20.53 | 20.79 | 20.53 | 20.78 | 20.78 | -1.22% | 5,573 |
| Feb 27, 2026 | 21.00 | 21.04 | 20.97 | 21.04 | 21.04 | -0.35% | 1,867 |
| Feb 26, 2026 | 21.03 | 21.11 | 20.97 | 21.11 | 21.11 | -0.99% | 743 |
| Feb 25, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.56% | 654,670 |
| Feb 24, 2026 | 21.13 | 21.26 | 21.13 | 21.21 | 21.20 | 2.25% | 654,361 |
| Feb 23, 2026 | 20.85 | 20.89 | 20.72 | 20.74 | 20.74 | -1.16% | 4,978 |
| Feb 20, 2026 | 18.79 | 20.98 | 18.79 | 20.98 | 20.98 | -30.85% | 9,420 |
| Feb 19, 2026 | 30.21 | 30.34 | 30.21 | 30.34 | 20.39 | -0.55% | 850 |
| Feb 18, 2026 | 30.53 | 30.66 | 30.45 | 30.51 | 20.51 | 0.40% | 7,400 |
| Feb 17, 2026 | 30.42 | 30.48 | 30.18 | 30.39 | 20.42 | -0.37% | 3,075 |
| Feb 13, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 20.50 | 0.36% | - |
| Feb 12, 2026 | 30.84 | 30.84 | 30.30 | 30.39 | 20.43 | -1.01% | 3,442 |
| Feb 11, 2026 | 30.41 | 30.70 | 30.37 | 30.70 | 20.63 | 2.07% | 1,985 |
| Feb 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 20.22 | 0.45% | 13 |
| Feb 9, 2026 | 29.95 | 29.95 | 29.94 | 29.94 | 20.12 | 0.92% | 405 |
| Feb 6, 2026 | 29.53 | 29.67 | 29.53 | 29.67 | 19.94 | 3.18% | 1,588 |
| Feb 5, 2026 | 28.83 | 28.83 | 28.73 | 28.75 | 19.32 | -0.23% | 244 |
| Feb 4, 2026 | 29.40 | 29.40 | 28.82 | 28.82 | 19.37 | -1.41% | 2,689 |
| Feb 3, 2026 | 29.37 | 29.38 | 29.19 | 29.23 | 19.65 | 0.91% | 1,795 |
| Feb 2, 2026 | 28.97 | 28.98 | 28.81 | 28.97 | 19.47 | 0.18% | 11,506 |
| Jan 30, 2026 | 29.35 | 29.35 | 28.92 | 28.92 | 19.43 | -2.10% | 2,608 |
| Jan 29, 2026 | 29.83 | 29.83 | 29.13 | 29.54 | 19.85 | -0.96% | 2,358 |
| Jan 28, 2026 | 29.64 | 29.82 | 29.64 | 29.82 | 20.04 | 1.29% | 2,515 |
| Jan 27, 2026 | 29.29 | 29.49 | 29.29 | 29.44 | 19.79 | 2.12% | 1,960 |
| Jan 26, 2026 | 28.77 | 29.54 | 28.72 | 28.83 | 19.38 | -0.05% | 3,512 |
| Jan 23, 2026 | 28.68 | 28.85 | 28.67 | 28.84 | 19.38 | 0.56% | 1,858 |
| Jan 22, 2026 | 28.68 | 28.72 | 28.68 | 28.68 | 19.28 | 0.94% | 2,058 |
| Jan 21, 2026 | 28.33 | 28.54 | 28.33 | 28.41 | 19.10 | 1.69% | 3,110 |
| Jan 20, 2026 | 28.07 | 28.10 | 27.94 | 27.94 | 18.78 | -0.77% | 823 |
| Jan 16, 2026 | 28.11 | 28.16 | 28.11 | 28.16 | 18.92 | -0.04% | 250 |
| Jan 15, 2026 | 28.14 | 28.31 | 28.13 | 28.17 | 18.93 | 0.79% | 2,096 |
| Jan 14, 2026 | 27.93 | 27.95 | 27.88 | 27.95 | 18.78 | 0.42% | 282 |
| Jan 13, 2026 | 27.93 | 27.98 | 27.83 | 27.83 | 18.70 | -0.85% | 1,204 |
| Jan 12, 2026 | 27.79 | 28.07 | 27.79 | 28.07 | 18.87 | 1.22% | 757 |
| Jan 9, 2026 | 27.71 | 27.73 | 27.63 | 27.73 | 18.64 | 0.39% | 4,173 |
| Jan 8, 2026 | 27.60 | 27.62 | 27.60 | 27.62 | 18.57 | 0.11% | 387 |
| Jan 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 18.55 | -0.85% | 66 |
| Jan 6, 2026 | 27.79 | 27.85 | 27.79 | 27.83 | 18.70 | 0.94% | 1,970 |
| Jan 5, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 18.53 | 1.06% | 89 |
| Jan 2, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 18.34 | 2.64% | 133 |
| Dec 31, 2025 | 26.62 | 26.62 | 26.52 | 26.58 | 17.86 | -0.47% | 64,922 |
| Dec 30, 2025 | 26.69 | 26.71 | 26.69 | 26.71 | 17.95 | 0.38% | 353 |
| Dec 29, 2025 | 29.25 | 32.10 | 26.52 | 26.61 | 17.88 | 0.05% | 3,454 |
| Dec 26, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 17.87 | 0.62% | 6,624 |
| Dec 24, 2025 | 26.38 | 26.43 | 26.36 | 26.43 | 17.76 | 0.45% | 362 |
| Dec 23, 2025 | 26.23 | 26.31 | 26.23 | 26.31 | 17.68 | 0.63% | 666 |
| Dec 22, 2025 | 26.24 | 26.26 | 26.15 | 26.15 | 17.57 | 0.44% | 37,372 |
| Dec 19, 2025 | 25.96 | 26.15 | 25.96 | 26.03 | 17.49 | -5.35% | 2,828 |
| Dec 18, 2025 | 27.49 | 27.64 | 27.44 | 27.50 | 17.40 | 1.35% | 3,181 |
| Dec 17, 2025 | 27.50 | 27.52 | 27.14 | 27.14 | 17.17 | -0.83% | 3,982 |
| Dec 16, 2025 | 27.36 | 27.36 | 27.28 | 27.36 | 17.31 | -0.69% | 1,888 |
| Dec 15, 2025 | 27.61 | 27.74 | 27.55 | 27.55 | 17.43 | -0.04% | 2,183 |
| Dec 12, 2025 | 27.87 | 27.91 | 27.51 | 27.56 | 17.44 | -1.44% | 7,335 |
| Dec 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 17.70 | -0.46% | 20 |
| Dec 10, 2025 | 27.91 | 28.09 | 27.91 | 28.09 | 17.78 | 0.97% | 1,949 |
| Dec 9, 2025 | 27.70 | 27.83 | 27.70 | 27.83 | 17.61 | -0.25% | 1,047 |
| Dec 8, 2025 | 27.86 | 27.90 | 27.86 | 27.90 | 17.65 | 0.09% | 1,925 |
| Dec 5, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 17.64 | 0.65% | 44 |
| Dec 4, 2025 | 27.69 | 27.69 | 27.67 | 27.69 | 17.52 | -0.03% | 3,286 |
| Dec 3, 2025 | 27.66 | 27.70 | 27.66 | 27.70 | 17.53 | - | 500 |
| Dec 2, 2025 | 27.59 | 27.70 | 27.59 | 27.70 | 17.53 | 0.38% | 1,345 |
| Dec 1, 2025 | 27.65 | 27.65 | 27.59 | 27.59 | 17.46 | 0.34% | 2,087 |
| Nov 28, 2025 | 27.42 | 27.50 | 27.42 | 27.50 | 17.40 | 0.09% | 3,178 |
| Nov 26, 2025 | 27.49 | 27.49 | 27.47 | 27.47 | 17.39 | 0.64% | 1,975 |
| Nov 25, 2025 | 27.16 | 27.30 | 27.16 | 27.30 | 17.28 | 0.35% | 5,419 |
| Nov 24, 2025 | 27.11 | 27.20 | 27.11 | 27.20 | 17.21 | 1.16% | 187 |
| Nov 21, 2025 | 26.73 | 27.00 | 26.72 | 26.89 | 17.02 | -0.19% | 3,023 |
| Nov 20, 2025 | 27.36 | 27.36 | 26.94 | 26.94 | 17.05 | -1.56% | 125 |
| Nov 19, 2025 | 27.35 | 27.40 | 27.26 | 27.37 | 17.32 | -0.12% | 3,180 |
| Nov 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 17.34 | -0.50% | 22 |
| Nov 17, 2025 | 27.72 | 27.72 | 27.54 | 27.54 | 17.43 | -1.28% | 2,344 |
| Nov 14, 2025 | 27.96 | 28.07 | 27.90 | 27.90 | 17.65 | -0.16% | 1,901 |
| Nov 13, 2025 | 28.10 | 28.10 | 27.94 | 27.94 | 17.68 | -1.24% | 1,173 |
| Nov 12, 2025 | 28.20 | 28.29 | 28.20 | 28.29 | 17.90 | 0.06% | 291 |
| Nov 11, 2025 | 28.25 | 28.28 | 28.25 | 28.28 | 17.89 | -0.07% | 770 |
| Nov 10, 2025 | 28.17 | 28.30 | 28.14 | 28.30 | 17.91 | 2.04% | 1,865 |
| Nov 7, 2025 | 27.67 | 27.73 | 27.54 | 27.73 | 17.55 | -0.70% | 2,679 |
| Nov 6, 2025 | 28.04 | 28.08 | 27.85 | 27.93 | 17.67 | -0.41% | 2,344 |
| Nov 5, 2025 | 27.92 | 28.04 | 27.92 | 28.04 | 17.74 | 1.30% | 739 |
| Nov 4, 2025 | 27.76 | 27.76 | 27.68 | 27.68 | 17.52 | -1.76% | 535 |
| Nov 3, 2025 | 28.14 | 28.18 | 28.14 | 28.18 | 17.83 | 0.56% | 727 |
| Oct 31, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 17.73 | -0.81% | 9 |
| Oct 30, 2025 | 28.23 | 28.32 | 28.23 | 28.25 | 17.87 | -0.87% | 2,614 |
| Oct 29, 2025 | 28.64 | 28.64 | 28.49 | 28.49 | 18.03 | 0.37% | 303 |
| Oct 28, 2025 | 28.28 | 28.39 | 28.28 | 28.39 | 17.97 | -0.15% | 1,072 |
| Oct 27, 2025 | 28.38 | 28.43 | 28.38 | 28.43 | 17.99 | 0.81% | 2,711 |
| Oct 24, 2025 | 28.28 | 28.28 | 28.20 | 28.20 | 17.85 | 0.64% | 1,483 |
| Oct 23, 2025 | 28.04 | 28.04 | 28.03 | 28.03 | 17.73 | 0.99% | 1,308 |
| Oct 22, 2025 | 27.78 | 27.87 | 27.75 | 27.75 | 17.56 | -0.39% | 3,668 |
| Oct 21, 2025 | 27.98 | 27.98 | 27.86 | 27.86 | 17.63 | -1.22% | 840 |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 17.85 | 1.26% | 1,809 |
| Oct 17, 2025 | 27.70 | 27.85 | 27.70 | 27.85 | 17.63 | -0.43% | 202 |
| Oct 16, 2025 | 28.16 | 28.16 | 27.88 | 27.97 | 17.70 | 0.53% | 1,525 |
| Oct 15, 2025 | 27.78 | 27.83 | 27.78 | 27.83 | 17.61 | 1.88% | 2,727 |
| Oct 14, 2025 | 27.45 | 27.45 | 27.31 | 27.31 | 17.28 | -1.05% | 1,785 |
| Oct 13, 2025 | 27.60 | 27.69 | 27.60 | 27.60 | 17.47 | 3.28% | 924 |
| Oct 10, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 16.91 | -3.76% | 1 |