Putnam PanAgora ESG Emerging Markets Equity ETF (PPEM)

NYSEARCA: PPEM · Real-Time Price · USD

21.13

-0.19 (-0.88%)

At close: Apr 28, 2026, 4:00 PM EDT

21.13

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PPEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.31	21.31	21.02	21.13	-	-0.89%	90
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	2.59%	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	0.58%	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	-1.15%	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	2.57%	918
Mar 13, 2026	19.20	19.20	18.91	18.91	18.91	-0.61%	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%	875
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