Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)
23.56
+0.13 (0.56%)
Inactive · Last trade price
on Jun 9, 2026
PPEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.56% | 83 |
| Jun 8, 2026 | 23.41 | 23.43 | 23.33 | 23.43 | 23.43 | -0.08% | 1,826 |
| Jun 5, 2026 | 23.42 | 23.45 | 23.42 | 23.45 | 23.45 | 0.06% | 135 |
| Jun 4, 2026 | 23.49 | 23.49 | 23.38 | 23.43 | 23.43 | -0.38% | 250,108 |
| Jun 3, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.03% | 27 |
| Jun 2, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.06% | 37 |
| Jun 1, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.18% | 10 |
| May 29, 2026 | 23.45 | 23.47 | 23.45 | 23.47 | 23.47 | -2.16% | 386 |
| May 28, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.60% | 82 |
| May 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.81% | 28 |
| May 26, 2026 | 23.50 | 23.66 | 23.50 | 23.66 | 23.66 | 4.76% | 270 |
| May 22, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.46% | 21 |
| May 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.13% | 16 |
| May 20, 2026 | 22.17 | 22.24 | 22.17 | 22.23 | 22.23 | 1.62% | 853 |
| May 19, 2026 | 21.65 | 21.87 | 21.65 | 21.87 | 21.87 | -1.08% | 107 |
| May 18, 2026 | 22.13 | 22.15 | 22.11 | 22.11 | 22.11 | -0.13% | 2,953 |
| May 15, 2026 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | -3.61% | 1,625 |
| May 14, 2026 | 22.96 | 22.97 | 22.96 | 22.97 | 22.97 | 0.52% | 516 |
| May 13, 2026 | 22.77 | 22.86 | 22.77 | 22.85 | 22.85 | 2.24% | 8,126 |
| May 12, 2026 | 22.18 | 22.35 | 22.18 | 22.35 | 22.35 | -2.87% | 592 |
| May 11, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.31% | 319 |
| May 8, 2026 | 22.78 | 22.95 | 22.78 | 22.93 | 22.93 | 2.03% | 1,357 |
| May 7, 2026 | 22.74 | 22.74 | 22.48 | 22.48 | 22.48 | -1.09% | 716 |
| May 6, 2026 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 3.57% | 1,472 |
| May 5, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 2.09% | 237 |
| May 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.23% | 31 |
| May 1, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.16% | 22 |
| Apr 30, 2026 | 21.15 | 21.48 | 21.15 | 21.48 | 21.47 | 2.47% | 475 |
| Apr 29, 2026 | 21.11 | 21.11 | 20.96 | 20.96 | 20.96 | -0.80% | 515 |
| Apr 28, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.88% | 99 |
| Apr 27, 2026 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | -0.02% | 146 |
| Apr 24, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 2.60% | 37 |
| Apr 23, 2026 | 20.97 | 20.97 | 20.78 | 20.78 | 20.78 | -1.62% | 394 |
| Apr 22, 2026 | 20.95 | 21.12 | 20.95 | 21.12 | 21.12 | 1.69% | 114 |
| Apr 21, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.10% | 192 |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.78% | 461 |
| Apr 17, 2026 | 21.23 | 21.23 | 21.17 | 21.17 | 21.17 | 1.84% | 698 |
| Apr 16, 2026 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | 0.21% | 350 |
| Apr 15, 2026 | 20.63 | 20.74 | 20.63 | 20.74 | 20.74 | -0.15% | 141 |
| Apr 14, 2026 | 20.57 | 20.77 | 20.57 | 20.77 | 20.77 | 1.96% | 288 |
| Apr 13, 2026 | 20.09 | 20.37 | 20.09 | 20.37 | 20.37 | 0.91% | 143 |
| Apr 10, 2026 | 20.21 | 20.21 | 20.19 | 20.19 | 20.19 | 0.50% | 381 |
| Apr 9, 2026 | 19.91 | 20.09 | 19.91 | 20.09 | 20.09 | -0.29% | 654 |
| Apr 8, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | 6.23% | 1,728 |
| Apr 7, 2026 | 18.82 | 18.96 | 18.82 | 18.96 | 18.96 | 0.18% | 1,314 |
| Apr 6, 2026 | 18.98 | 18.98 | 18.93 | 18.93 | 18.93 | 0.59% | 485 |
| Apr 2, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.05% | 95 |
| Apr 1, 2026 | 18.98 | 19.20 | 18.98 | 19.02 | 19.02 | 1.14% | 6,318 |
| Mar 31, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4.09% | 21 |
| Mar 30, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -1.24% | 21 |
| Mar 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.58% | 58 |
| Mar 26, 2026 | 18.52 | 18.52 | 18.40 | 18.40 | 18.40 | -3.18% | 902 |
| Mar 25, 2026 | 19.13 | 19.15 | 18.97 | 19.00 | 19.00 | 0.68% | 6,518 |
| Mar 24, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.14% | 147 |
| Mar 23, 2026 | 18.90 | 19.09 | 18.87 | 19.09 | 19.09 | 3.52% | 510 |
| Mar 20, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -3.45% | 104 |
| Mar 19, 2026 | 18.74 | 19.14 | 18.74 | 19.10 | 19.10 | -0.55% | 1,126 |
| Mar 18, 2026 | 19.49 | 19.49 | 19.21 | 19.21 | 19.21 | -1.70% | 146 |
| Mar 17, 2026 | 19.61 | 19.61 | 19.51 | 19.54 | 19.54 | 0.74% | 237 |
| Mar 16, 2026 | 19.27 | 19.40 | 19.27 | 19.40 | 19.40 | 2.58% | 918 |
| Mar 13, 2026 | 19.20 | 19.20 | 18.91 | 18.91 | 18.91 | -0.62% | 341 |
| Mar 12, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -3.80% | 210 |
| Mar 11, 2026 | 19.81 | 19.84 | 19.78 | 19.78 | 19.78 | - | 389 |
| Mar 10, 2026 | 19.74 | 19.78 | 19.74 | 19.78 | 19.78 | 0.85% | 283 |
| Mar 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.89% | 75 |
| Mar 6, 2026 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | -0.90% | 1,464 |
| Mar 5, 2026 | 19.58 | 19.59 | 19.43 | 19.43 | 19.43 | -2.72% | 880 |
| 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% | 5,579 |
| 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% | 4,979 |
| Feb 20, 2026 | 18.79 | 20.98 | 18.79 | 20.98 | 20.98 | 2.89% | 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 | 0.93% | 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 | 0.92% | 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 | -0.04% | 3,512 |
| Jan 23, 2026 | 28.68 | 28.85 | 28.67 | 28.84 | 19.38 | 0.57% | 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 |