Skip to main content
Putnam PanAgora ESG International Equity ETF (PPIE)
NYSEARCA: PPIE · Real-Time Price · USD
26.59
-0.14 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
26.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PPIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5926.5926.5926.5926.59-0.53%5
Apr 27, 202626.7726.7726.7326.7326.73-0.13%490
Apr 24, 202626.7726.7726.7726.7726.770.42%26
Apr 23, 202626.7626.7726.5226.6526.65-0.97%838
Apr 22, 202626.9226.9226.9226.9226.92-0.24%26
Apr 21, 202627.0627.0626.9626.9826.98-1.50%949
Apr 20, 202627.4127.4127.3727.3927.39-0.71%1,183
Apr 17, 202627.6427.6427.5927.5927.591.43%366
Apr 16, 202627.2027.2027.2027.2027.20-0.52%32
Apr 15, 202627.3427.3427.3427.3427.340.09%7
Apr 14, 202627.3227.3227.3227.3227.320.47%34
Apr 13, 202627.0027.1927.0027.1927.190.84%233
Apr 10, 202626.9826.9826.9626.9626.96-0.06%199
Apr 9, 202626.9826.9826.9826.9826.98-0.02%78
Apr 8, 202626.9926.9926.9926.9926.983.43%318
Apr 7, 202625.8526.0925.8526.0926.09-0.17%545
Apr 6, 202626.0726.1326.0726.1326.130.54%323
Apr 2, 202625.9925.9925.9925.9925.99-0.44%92
Apr 1, 202626.1926.1926.1126.1126.111.92%291
Mar 31, 202625.2725.6225.2725.6225.623.12%346
Mar 30, 202624.9024.9024.8424.8424.840.36%1,662
Mar 27, 202624.9024.9024.7624.7624.76-0.89%924
Mar 26, 202625.2225.3124.9824.9824.98-2.26%5,902
Mar 25, 202625.4625.5625.4625.5625.561.05%329
Mar 24, 202625.2925.2925.2925.2925.29-0.09%124
Mar 23, 202625.3225.3225.3125.3125.312.31%558
Mar 20, 202624.6324.7424.6324.7424.74-3.03%705
Mar 19, 202625.3025.5125.3025.5125.51-0.32%2,049
Mar 18, 202625.5925.5925.5925.5925.59-1.81%34
Mar 17, 202626.0926.0926.0726.0726.070.58%159
Mar 16, 202625.8125.9125.8125.9125.911.59%305
Mar 13, 202625.6625.6625.5125.5125.51-1.32%165
Mar 12, 202625.8525.8525.8525.8525.85-1.57%54
Mar 11, 202626.2826.3026.2626.2626.26-0.24%562
Mar 10, 202626.3426.5326.3226.3226.320.26%2,901
Mar 9, 202625.6026.2625.5626.2626.260.83%11,132
Mar 6, 202625.7126.0825.7126.0426.04-0.74%2,678
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