UK markets closed

Putnam Sustainable Leaders ETF (PLDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.82+0.33 (+1.12%)
As of 10:48AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.6229.8229.8229.8229.8235,013
25 Apr 202429.2829.4929.2429.4929.4928,100
24 Apr 202429.6629.6629.4129.4929.4916,800
23 Apr 202429.4929.5329.4929.5329.5347,800
22 Apr 202429.1029.1728.9929.1729.1733,800
19 Apr 202429.1129.1128.8828.8828.8817,600
18 Apr 202429.4529.4529.2129.2129.2119,600
17 Apr 202429.7729.7729.3529.3529.359,200
16 Apr 202429.6329.6929.6329.6929.6915,000
15 Apr 202430.2230.2229.7129.7129.7135,000
12 Apr 202430.1930.1930.0830.0830.0814,900
11 Apr 202430.3230.5330.2830.5330.5344,700
10 Apr 202430.3530.3530.2830.2830.2836,200
09 Apr 202430.3230.4930.3230.4930.4912,300
08 Apr 202430.5330.5330.4930.4930.4916,800
05 Apr 202430.4730.5030.4730.5030.5042,300
04 Apr 202430.7530.7630.1430.1430.1418,400
03 Apr 202430.6630.6730.5430.5530.554,000
02 Apr 202430.4030.4930.4030.4930.4971,500
01 Apr 202430.8630.8630.7030.7230.7212,900
28 Mar 202430.9030.9030.8730.8730.8734,300
27 Mar 202430.7430.8430.7430.8430.8432,500
26 Mar 202430.8430.8430.7130.7130.7134,300
25 Mar 202430.8430.8430.7730.7730.7740,200
22 Mar 202430.8530.8630.8530.8630.863,400
21 Mar 202430.9830.9830.9030.9030.9054,100
20 Mar 202430.5330.7430.5330.7430.745,000
19 Mar 202430.2430.5030.2430.5030.5031,100
18 Mar 202430.3930.3930.2730.2730.2726,000
15 Mar 202430.1930.2230.1230.1230.1228,200
14 Mar 202430.3630.3830.3630.3830.3826,800
13 Mar 202430.4530.4630.4530.4630.4618,500
12 Mar 202430.2630.5830.2630.5830.5827,000
11 Mar 202430.0530.1330.0530.1330.1338,100
08 Mar 202430.7030.7030.3130.3130.3121,900
07 Mar 202430.4830.5930.4830.5530.5532,500
06 Mar 202430.2330.2430.2330.2430.2424,300
05 Mar 202430.1030.1030.0730.0730.0735,100
04 Mar 202430.4030.5030.4030.4230.4229,100
01 Mar 202430.0830.3830.0830.3830.3817,800
29 Feb 202429.9830.1029.8430.0330.03184,200
28 Feb 202429.7029.8929.7029.8829.8811,600
27 Feb 202429.8129.8729.8129.8729.8726,700
26 Feb 202429.8729.8729.7829.7829.7822,800
23 Feb 202429.9029.9029.8129.8129.8114,300
22 Feb 202429.6929.7729.6929.7729.7738,400
21 Feb 202428.9129.0228.9129.0229.027,100
20 Feb 202428.9028.9928.9028.9928.9949,200
16 Feb 202429.3829.3829.2729.2729.2713,000
15 Feb 202429.2429.3129.1929.3129.3126,400
14 Feb 202429.1329.1829.1329.1829.1821,800
13 Feb 202428.9328.9328.7228.8528.859,500
12 Feb 202429.2929.2929.2329.2329.2324,700
09 Feb 202429.2429.3229.2429.3229.3211,500
08 Feb 202429.1029.1129.0929.0929.0913,800
07 Feb 202429.0229.1029.0229.0429.0423,600
06 Feb 202428.6628.7328.6428.7328.738,700
05 Feb 202428.5628.7028.5628.7028.702,700
02 Feb 202428.6228.7528.6228.7528.7539,800
01 Feb 202428.1128.4228.1128.4228.4218,800
31 Jan 202428.2428.2428.0128.0128.019,900
30 Jan 202428.3128.3828.3128.3628.3657,100
29 Jan 202428.0728.3328.0728.3328.3314,900
26 Jan 202428.0628.1028.0628.1028.103,700
25 Jan 202428.0428.0528.0428.0528.0519,600
24 Jan 202428.1228.1227.9027.9027.9012,600
23 Jan 202427.8227.8727.8227.8727.8723,500
22 Jan 202427.8427.8427.8427.8427.8437,000
19 Jan 202427.4327.7427.4327.7427.747,000
18 Jan 202427.1927.3627.1927.3627.3648,700
17 Jan 202427.1127.1427.1127.1427.1417,500
16 Jan 202427.2827.2827.2227.2227.2219,800
12 Jan 202427.1727.2127.1727.2127.2128,600
11 Jan 202427.2027.2226.9927.2227.2241,400
10 Jan 202427.1027.1827.1027.1827.1815,000
09 Jan 202426.9227.0126.9227.0127.0134,500
08 Jan 202426.7926.9926.7926.9926.9930,400
05 Jan 202426.7226.7226.5826.5826.585,300
04 Jan 202426.6526.6526.5726.5726.571,918,300
03 Jan 202426.6826.6826.6026.6026.6014,900
02 Jan 202426.8026.8326.8026.8326.8313,800
29 Dec 202327.1027.1027.1027.1027.10633,600
28 Dec 202327.2027.2027.1527.1527.1534,600
27 Dec 202327.0527.1027.0527.1027.1084,200
26 Dec 202327.0227.0527.0227.0527.059,000
22 Dec 202327.0627.0626.9726.9726.9713,200
21 Dec 202326.9026.9626.9026.9626.9663,700
20 Dec 202327.0927.0926.7126.7126.717,200
19 Dec 202327.0427.0527.0427.0527.0510,800
18 Dec 202326.9526.9526.8726.9526.9523,300
15 Dec 202326.8226.8826.8226.8826.8823,300
14 Dec 202326.9526.9526.7826.8326.834,300
13 Dec 202326.5726.8026.5726.8026.8025,800
12 Dec 202326.3726.4726.3426.4726.4723,100
11 Dec 202326.1426.2926.1426.2926.2910,000
08 Dec 202326.0826.1526.0826.1526.153,200
07 Dec 202325.9026.0425.9026.0426.0425,800
06 Dec 202325.8725.8725.8225.8225.82800
06 Dec 20230.152 Dividend
05 Dec 202326.0826.1126.0826.1125.966,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...