Putnam ESG Ultra Short ETF (PULT)
NYSEARCA: PULT · Real-Time Price · USD
50.62
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
50.62
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PULT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.62 | 50.63 | 50.61 | 50.62 | 50.62 | 0.02% | 6,146 |
| Dec 4, 2025 | 50.60 | 50.62 | 50.60 | 50.61 | 50.61 | -0.38% | 2,092 |
| Dec 3, 2025 | 50.82 | 50.82 | 50.80 | 50.80 | 50.62 | -0.03% | 7,400 |
| Dec 2, 2025 | 50.81 | 50.82 | 50.81 | 50.82 | 50.63 | 0.06% | 3,357 |
| Dec 1, 2025 | 50.75 | 50.80 | 50.75 | 50.79 | 50.60 | 0.09% | 11,430 |
| Nov 28, 2025 | 50.77 | 50.77 | 50.75 | 50.75 | 50.56 | 0.03% | 6,088 |
| Nov 26, 2025 | 50.75 | 50.75 | 50.73 | 50.73 | 50.54 | -0.02% | 10,710 |
| Nov 25, 2025 | 50.74 | 50.76 | 50.73 | 50.74 | 50.55 | 0.06% | 9,797 |
| Nov 24, 2025 | 50.71 | 50.72 | 50.70 | 50.71 | 50.52 | - | 5,817 |
| Nov 21, 2025 | 50.74 | 50.75 | 50.70 | 50.71 | 50.52 | - | 10,494 |
| Nov 20, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.52 | -0.03% | 9,618 |
| Nov 19, 2025 | 50.72 | 50.73 | 50.72 | 50.73 | 50.54 | 0.03% | 2,177 |
| Nov 18, 2025 | 50.71 | 50.72 | 50.70 | 50.71 | 50.52 | 0.01% | 8,023 |
| Nov 17, 2025 | 50.70 | 50.71 | 50.67 | 50.71 | 50.52 | 0.05% | 28,557 |
| Nov 14, 2025 | 50.70 | 50.70 | 50.67 | 50.68 | 50.49 | - | 68,931 |
| Nov 13, 2025 | 50.69 | 50.70 | 50.67 | 50.68 | 50.49 | 0.02% | 71,991 |
| Nov 12, 2025 | 50.69 | 50.70 | 50.67 | 50.67 | 50.48 | -0.02% | 4,596 |
| Nov 11, 2025 | 50.67 | 50.69 | 50.67 | 50.68 | 50.49 | 0.02% | 5,379 |
| Nov 10, 2025 | 50.67 | 50.68 | 50.66 | 50.67 | 50.48 | 0.02% | 7,432 |
| Nov 7, 2025 | 50.62 | 50.68 | 50.61 | 50.66 | 50.47 | 0.14% | 15,435 |
| Nov 6, 2025 | 50.58 | 50.61 | 50.57 | 50.59 | 50.40 | -0.28% | 13,996 |
| Nov 5, 2025 | 50.73 | 50.76 | 50.73 | 50.73 | 50.36 | - | 27,555 |
| Nov 4, 2025 | 50.71 | 50.78 | 50.71 | 50.73 | 50.36 | 0.02% | 128,373 |
| Nov 3, 2025 | 50.73 | 50.73 | 50.70 | 50.72 | 50.35 | 0.02% | 20,616 |
| Oct 31, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.34 | 0.04% | 10,304 |
| Oct 30, 2025 | 50.69 | 50.70 | 50.69 | 50.69 | 50.32 | -0.05% | 12,761 |
| Oct 29, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.34 | 0.02% | 57,412 |
| Oct 28, 2025 | 50.70 | 50.71 | 50.70 | 50.71 | 50.33 | 0.01% | 2,241 |
| Oct 27, 2025 | 50.76 | 50.77 | 50.70 | 50.70 | 50.33 | - | 9,239 |
| Oct 24, 2025 | 50.72 | 50.74 | 50.69 | 50.70 | 50.33 | 0.04% | 61,354 |
| Oct 23, 2025 | 50.75 | 50.75 | 50.67 | 50.68 | 50.31 | -0.08% | 82,941 |
| Oct 22, 2025 | 50.77 | 50.78 | 50.70 | 50.72 | 50.35 | -0.10% | 7,525 |
| Oct 21, 2025 | 50.76 | 50.77 | 50.76 | 50.77 | 50.40 | - | 2,163 |
| Oct 20, 2025 | 50.75 | 50.77 | 50.73 | 50.77 | 50.40 | 0.11% | 26,979 |
| Oct 17, 2025 | 50.72 | 50.72 | 50.71 | 50.72 | 50.34 | 0.03% | 7,362 |
| Oct 16, 2025 | 50.70 | 50.70 | 50.69 | 50.70 | 50.33 | -0.02% | 8,215 |
| Oct 15, 2025 | 50.72 | 50.72 | 50.70 | 50.71 | 50.34 | 0.02% | 5,390 |
| Oct 14, 2025 | 50.71 | 50.72 | 50.69 | 50.70 | 50.33 | 0.08% | 18,641 |
| Oct 13, 2025 | 50.72 | 50.72 | 50.65 | 50.66 | 50.29 | -0.07% | 21,280 |
| Oct 10, 2025 | 50.69 | 50.70 | 50.68 | 50.70 | 50.32 | 0.05% | 7,237 |
| Oct 9, 2025 | 50.69 | 50.69 | 50.67 | 50.67 | 50.30 | -0.01% | 14,910 |
| Oct 8, 2025 | 50.68 | 50.68 | 50.67 | 50.68 | 50.30 | 0.01% | 6,377 |
| Oct 7, 2025 | 50.67 | 50.68 | 50.67 | 50.67 | 50.30 | -0.02% | 171,252 |
| Oct 6, 2025 | 50.66 | 50.68 | 50.65 | 50.68 | 50.31 | -0.28% | 26,668 |
| Oct 3, 2025 | 50.84 | 50.84 | 50.81 | 50.82 | 50.26 | -0.02% | 6,873 |
| Oct 2, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.27 | 0.02% | 33,272 |
| Oct 1, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.26 | 0.06% | 1,607 |
| Sep 30, 2025 | 50.78 | 50.80 | 50.78 | 50.79 | 50.23 | - | 107,383 |
| Sep 29, 2025 | 50.78 | 50.79 | 50.78 | 50.79 | 50.23 | 0.04% | 5,162 |
| Sep 26, 2025 | 50.78 | 50.78 | 50.77 | 50.77 | 50.21 | 0.02% | 19,257 |
| Sep 25, 2025 | 50.77 | 50.77 | 50.75 | 50.76 | 50.20 | -0.06% | 3,497 |
| Sep 24, 2025 | 50.78 | 50.79 | 50.77 | 50.79 | 50.23 | 0.04% | 29,255 |
| Sep 23, 2025 | 50.77 | 50.77 | 50.70 | 50.77 | 50.21 | 0.02% | 37,587 |
| Sep 22, 2025 | 50.77 | 50.77 | 50.76 | 50.76 | 50.20 | 0.02% | 13,296 |
| Sep 19, 2025 | 50.74 | 50.76 | 50.73 | 50.75 | 50.19 | 0.06% | 23,642 |
| Sep 18, 2025 | 50.72 | 50.74 | 50.72 | 50.72 | 50.16 | - | 17,232 |
| Sep 17, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.16 | 0.01% | 2,430 |
| Sep 16, 2025 | 50.71 | 50.72 | 50.71 | 50.72 | 50.16 | 0.01% | 6,461 |
| Sep 15, 2025 | 50.69 | 50.71 | 50.69 | 50.71 | 50.15 | 0.08% | 5,341 |
| Sep 12, 2025 | 50.66 | 50.68 | 50.66 | 50.67 | 50.11 | 0.06% | 5,991 |
| Sep 11, 2025 | 50.63 | 50.65 | 50.62 | 50.64 | 50.08 | - | 21,135 |
| Sep 10, 2025 | 50.64 | 50.65 | 50.63 | 50.64 | 50.08 | - | 7,437 |
| Sep 9, 2025 | 50.63 | 50.65 | 50.63 | 50.64 | 50.08 | 0.06% | 2,471 |
| Sep 8, 2025 | 50.60 | 50.62 | 50.60 | 50.61 | 50.05 | 0.02% | 3,637 |
| Sep 5, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 50.04 | -0.30% | 4,296 |
| Sep 4, 2025 | 50.75 | 50.77 | 50.74 | 50.75 | 50.00 | 0.02% | 11,931 |
| Sep 3, 2025 | 50.73 | 50.74 | 50.73 | 50.74 | 49.99 | 0.03% | 4,084 |
| Sep 2, 2025 | 50.73 | 50.73 | 50.72 | 50.73 | 49.97 | 0.03% | 5,746 |
| Aug 29, 2025 | 50.71 | 50.72 | 50.71 | 50.71 | 49.96 | 0.01% | 7,271 |
| Aug 28, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 49.95 | 0.01% | 1,780 |
| Aug 27, 2025 | 50.69 | 50.70 | 50.69 | 50.70 | 49.95 | 0.04% | 3,015 |
| Aug 26, 2025 | 50.68 | 50.70 | 50.68 | 50.68 | 49.93 | 0.02% | 10,575 |
| Aug 25, 2025 | 50.68 | 50.69 | 50.67 | 50.67 | 49.92 | 0.02% | 1,945 |
| Aug 22, 2025 | 50.65 | 50.67 | 50.65 | 50.66 | 49.91 | - | 5,818 |
| Aug 21, 2025 | 50.67 | 50.67 | 50.66 | 50.66 | 49.91 | - | 1,914 |
| Aug 20, 2025 | 50.66 | 50.67 | 50.65 | 50.66 | 49.91 | 0.04% | 4,561 |
| Aug 19, 2025 | 50.64 | 50.64 | 50.63 | 50.64 | 49.89 | 0.03% | 4,380 |
| Aug 18, 2025 | 50.62 | 50.63 | 50.61 | 50.63 | 49.87 | 0.03% | 7,159 |
| Aug 15, 2025 | 50.62 | 50.62 | 50.61 | 50.61 | 49.86 | 0.02% | 4,611 |
| Aug 14, 2025 | 50.61 | 50.61 | 50.59 | 50.60 | 49.85 | -0.02% | 1,224 |
| Aug 13, 2025 | 50.59 | 50.61 | 50.59 | 50.61 | 49.86 | 0.06% | 8,416 |
| Aug 12, 2025 | 50.54 | 50.59 | 50.54 | 50.58 | 49.83 | 0.10% | 12,602 |
| Aug 11, 2025 | 50.52 | 50.53 | 50.52 | 50.53 | 49.78 | - | 3,926 |
| Aug 8, 2025 | 50.53 | 50.53 | 50.52 | 50.53 | 49.78 | 0.04% | 4,593 |
| Aug 7, 2025 | 50.52 | 50.52 | 50.50 | 50.51 | 49.76 | - | 19,442 |
| Aug 6, 2025 | 50.51 | 50.52 | 50.51 | 50.51 | 49.76 | -0.39% | 7,463 |
| Aug 5, 2025 | 50.73 | 50.73 | 50.71 | 50.71 | 49.76 | - | 5,274 |
| Aug 4, 2025 | 50.72 | 50.73 | 50.70 | 50.71 | 49.76 | 0.08% | 7,927 |
| Aug 1, 2025 | 50.65 | 50.67 | 50.65 | 50.67 | 49.72 | 0.06% | 3,180 |
| Jul 31, 2025 | 50.67 | 50.68 | 50.64 | 50.64 | 49.69 | -0.06% | 15,510 |
| Jul 30, 2025 | 50.67 | 50.67 | 50.66 | 50.67 | 49.72 | - | 3,228 |
| Jul 29, 2025 | 50.66 | 50.67 | 50.65 | 50.67 | 49.72 | 0.05% | 14,182 |
| Jul 28, 2025 | 50.65 | 50.66 | 50.64 | 50.65 | 49.69 | 0.03% | 4,682 |
| Jul 25, 2025 | 50.64 | 50.64 | 50.63 | 50.63 | 49.68 | 0.02% | 3,876 |
| Jul 24, 2025 | 50.62 | 50.62 | 50.61 | 50.62 | 49.67 | 0.01% | 7,571 |
| Jul 23, 2025 | 50.62 | 50.63 | 50.61 | 50.61 | 49.66 | - | 13,436 |
| Jul 22, 2025 | 50.63 | 50.63 | 50.61 | 50.62 | 49.66 | 0.01% | 23,810 |
| Jul 21, 2025 | 50.64 | 50.64 | 50.60 | 50.61 | 49.66 | 0.02% | 11,337 |
| Jul 18, 2025 | 50.63 | 50.63 | 50.60 | 50.60 | 49.65 | -0.02% | 17,861 |
| Jul 17, 2025 | 50.63 | 50.63 | 50.55 | 50.61 | 49.66 | -0.02% | 199,973 |