Skip to main content
Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
26.23
-0.72 (-2.66%)
Mar 5, 2026, 4:00 PM EST - Market closed

PPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.3626.3626.2326.2326.23-2.66%352
Mar 4, 202626.7526.9526.7126.9526.951.14%857
Mar 3, 202626.1426.7125.9826.6526.65-3.35%9,174
Mar 2, 202627.3627.5727.3627.5727.57-1.93%1,003
Feb 27, 202627.9728.1827.9728.1228.120.16%3,808
Feb 26, 202628.2328.2327.9228.0728.07-0.15%8,077
Feb 25, 202627.8728.1527.8728.1128.111.02%3,379,948
Feb 24, 202627.7727.8427.7727.8327.830.27%3,378,076
Feb 23, 202627.9127.9127.7527.7527.75-0.40%1,478
Feb 20, 202629.5229.5227.7527.8727.87-3.51%3,198
Feb 19, 202628.8228.8828.8228.8827.76-0.22%2,020
Feb 18, 202629.0429.0528.9428.9527.82-0.17%2,913
Feb 17, 202628.6629.0028.6628.9927.870.07%6,823
Feb 13, 202628.8429.0128.8428.9727.850.08%1,813
Feb 12, 202629.3029.3028.9528.9527.83-0.86%16,609
Feb 11, 202629.2029.2029.2029.2028.070.55%253
Feb 10, 202629.1029.1029.0229.0427.910.37%8,201
Feb 9, 202628.7228.9328.7228.9327.811.42%2,149
Feb 6, 202628.3328.5328.3328.5327.422.43%11,865
Feb 5, 202627.9227.9327.8527.8526.77-1.49%831
Feb 4, 202628.3628.3928.1928.2727.180.19%15,991
Feb 3, 202628.2428.2428.0028.2227.120.28%8,892
Feb 2, 202628.0728.1428.0728.1427.050.40%13,003
Jan 30, 202628.2128.2128.0328.0326.94-1.06%11,235
Jan 29, 202628.0428.3328.0428.3327.230.94%996
Jan 28, 202627.9828.0727.9828.0726.98-1.02%15,742
Jan 27, 202628.2328.3628.2328.3627.251.73%9,390
Jan 26, 202627.9427.9827.8827.8826.790.33%7,113
Jan 23, 202627.6127.7927.5927.7826.700.46%11,268
Jan 22, 202627.6828.5227.6627.6626.580.10%7,506
Jan 21, 202627.5027.6427.3427.6326.551.34%9,936
Jan 20, 202627.3527.4527.2627.2626.20-1.71%21,965
Jan 16, 202627.7027.7427.7027.7326.66-0.03%2,940
Jan 15, 202627.8227.8227.7427.7426.660.30%8,201
Jan 14, 202627.6527.6827.6127.6626.590.33%4,675
Jan 13, 202627.5827.5827.5627.5726.50-0.54%3,106
Jan 12, 202627.7127.7227.6927.7226.640.61%6,827
Jan 9, 202627.5227.5927.5027.5526.480.71%13,477
Jan 8, 202627.3327.3627.3327.3626.30-0.45%3,577
Jan 7, 202627.5427.5427.4927.4926.42-0.41%9,731
Jan 6, 202627.5927.6027.5727.6026.530.47%2,953
Jan 5, 202627.3427.5327.3427.4726.401.03%7,542
Jan 2, 202627.1927.1927.1927.1926.130.72%127
Dec 31, 202527.1027.1026.9627.0025.95-0.53%328,015
Dec 30, 202527.1627.1927.1327.1426.090.29%10,155
Dec 29, 202527.1327.1327.0227.0626.010.01%15,665
Dec 26, 202527.0927.1027.0527.0626.010.16%38,780
Dec 24, 202526.9927.0526.9927.0225.970.09%19,919
Dec 23, 202527.0027.0026.9926.9925.940.50%12,622
Dec 22, 202526.8326.8626.8326.8625.810.30%157,227
Dec 19, 202526.8326.8626.7826.7825.73-7.54%2,357
Dec 18, 202528.9629.0928.9628.9625.650.55%11,551
Dec 17, 202528.9228.9228.8028.8025.52-0.70%9,052
Dec 16, 202529.0929.0928.9729.0125.70-0.43%10,338
Dec 15, 202529.2229.2229.0829.1325.810.63%8,947
Dec 12, 202528.9328.9528.9328.9525.65-0.73%5,003
Dec 11, 202529.1529.1629.1529.1625.830.82%3,006
Dec 10, 202528.7028.9328.7028.9325.620.83%9,832
Dec 9, 202528.8128.8128.6928.6925.41-0.09%6,910
Dec 8, 202528.7128.7328.6828.7225.44-0.34%13,152
Dec 5, 202528.8128.8128.8128.8125.53-3,745
Dec 4, 202528.9328.9328.8128.8125.530.36%9,557
Dec 3, 202528.6628.7128.6628.7125.430.28%4,281
Dec 2, 202528.5928.6328.5628.6325.360.41%6,608
Dec 1, 202528.5428.5928.5128.5125.26-0.20%8,487
Nov 28, 202528.4828.5728.4828.5725.310.25%12,926
Nov 26, 202528.5128.5128.4628.5025.251.21%12,293
Nov 25, 202527.9728.1827.9628.1624.941.12%27,302
Nov 24, 202527.8427.8427.8227.8424.670.24%2,612
Nov 21, 202527.6427.7827.6227.7824.611.74%10,425
Nov 20, 202527.8527.8527.3027.3024.19-1.49%3,631
Nov 19, 202527.7127.7227.6627.7224.55-0.15%4,693
Nov 18, 202527.7627.7627.7627.7624.59-1.29%39
Nov 17, 202528.3828.3828.1228.1224.91-1.60%11,750
Nov 14, 202528.5828.6528.5828.5825.32-0.34%22,674
Nov 13, 202528.8828.8828.6528.6825.40-1.45%7,523
Nov 12, 202529.0929.1329.0929.1025.780.73%5,061
Nov 11, 202528.8828.8928.8828.8925.590.53%4,588
Nov 10, 202528.5528.7428.5528.7425.461.19%4,867
Nov 7, 202528.2128.4028.2128.4025.160.11%13,217
Nov 6, 202528.3428.3728.3428.3725.13-0.18%6,107
Nov 5, 202528.3228.4228.3228.4225.181.05%11,942
Nov 4, 202528.2728.2728.1328.1324.92-1.00%125
Nov 3, 202528.3628.4328.3528.4125.17-0.17%7,676
Oct 31, 202528.4328.4628.4328.4625.21-0.50%4,661
Oct 30, 202528.5328.7128.5328.6025.34-0.12%18,383
Oct 29, 202528.7828.8928.5028.6325.37-0.58%20,047
Oct 28, 202528.8628.8628.8028.8025.51-0.19%321
Oct 27, 202528.8528.8628.8528.8625.560.68%9,293
Oct 24, 202528.6628.6628.6528.6625.390.33%14,729
Oct 23, 202528.5228.5728.5228.5725.310.72%15,261
Oct 22, 202528.3828.4728.3628.3625.12-0.25%9,373
Oct 21, 202528.5028.5028.4228.4325.19-0.37%4,568
Oct 20, 202528.5328.5428.5328.5425.280.90%10,615
Oct 17, 202528.2628.2928.2328.2825.050.13%5,003
Oct 16, 202528.2828.3528.2428.2425.020.29%11,551
Oct 15, 202528.2528.2528.0928.1624.950.40%13,977
Oct 14, 202528.0428.1328.0428.0524.850.36%16,790
Oct 13, 202527.7827.9727.7827.9524.761.04%6,120
Oct 10, 202527.9127.9127.6627.6624.50-2.04%274