UK markets closed

Putnam Panagora ESG International Equity ETF - (PPIE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.68-0.03 (-0.14%)
At close: 10:28AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202423.6123.6823.5923.6823.6810,711
03 Jun 202423.7123.7123.7123.7123.715,500
31 May 202423.5123.6123.4823.6123.6115,100
30 May 202423.3923.4623.3923.4223.4212,300
29 May 202423.1823.2323.1823.1923.193,500
28 May 202423.5523.5523.5223.5523.5511,600
24 May 202423.5623.5623.5323.5623.5612,200
23 May 202423.4823.4823.3223.3223.3216,700
22 May 202423.4223.4223.3823.3823.3811,300
21 May 202423.6123.6423.6123.6423.6416,300
20 May 202423.6723.6723.6323.6323.6311,200
17 May 202423.6023.6423.5823.6423.6413,900
16 May 202423.6023.6023.5523.5523.558,700
15 May 202423.4723.6623.4723.6623.664,900
14 May 202423.2923.3623.2523.3623.3611,400
13 May 202423.1923.1923.1823.1823.185,600
10 May 202423.1623.1723.1623.1723.1715,100
09 May 202423.0023.0623.0023.0623.064,500
08 May 202422.9222.9222.9222.9222.924,400
07 May 202422.9922.9922.9722.9722.9715,700
06 May 202422.8722.8922.8722.8922.8910,500
03 May 202422.6922.7222.6922.7222.726,100
02 May 202422.5022.5622.5022.5622.568,000
01 May 202422.2322.2822.2322.2822.287,000
30 Apr 202422.5122.5122.3122.3122.3121,100
29 Apr 202422.4722.5122.4722.5122.515,000
26 Apr 202422.4022.4322.3822.4322.4314,600
25 Apr 202422.2122.3122.1722.3122.3111,900
24 Apr 202422.3522.4122.3522.4122.417,300
23 Apr 202422.3622.4022.3622.4022.4020,900
22 Apr 202422.1022.1722.1022.1722.1714,600
19 Apr 202422.0522.0521.9621.9621.967,700
18 Apr 202422.0822.0821.9521.9521.959,000
17 Apr 202422.0222.0322.0222.0322.033,600
16 Apr 202421.9622.0021.9622.0022.007,000
15 Apr 202422.3822.3822.1822.1822.1815,900
12 Apr 202422.3222.3222.2422.2422.246,400
11 Apr 202422.4722.5922.4122.5922.5920,300
10 Apr 202422.6022.6022.5422.5422.5416,000
09 Apr 202422.7822.8322.7822.8322.835,700
08 Apr 202422.8422.8622.8422.8622.866,900
05 Apr 202422.7022.7722.7022.7722.7718,500
04 Apr 202422.9523.0122.6522.6522.658,600
03 Apr 202422.8522.8522.8522.8522.85100
02 Apr 202422.6222.6822.6222.6822.6829,900
01 Apr 202422.8622.8822.8322.8422.846,200
28 Mar 202422.9522.9722.8822.8822.88193,000
27 Mar 202422.9223.0022.9223.0023.0013,600
26 Mar 202422.9122.9122.8522.8522.8516,600
25 Mar 202422.8422.8422.7622.7622.7618,600
22 Mar 202422.8222.8322.8222.8322.831,600
21 Mar 202422.8822.8822.8622.8622.8623,400
20 Mar 202422.5922.8322.5922.8322.832,600
19 Mar 202422.6522.6522.6022.6022.6013,100
18 Mar 202422.5422.5422.5222.5222.525,000
15 Mar 202422.5422.5422.5222.5222.5211,800
14 Mar 202422.5322.5322.5222.5222.5212,100
13 Mar 202422.6722.6822.6722.6822.686,900
12 Mar 202422.4922.6422.4722.6422.6411,800
11 Mar 202422.4322.4922.4322.4922.4916,800
08 Mar 202422.7822.7822.6822.6822.6810,300
07 Mar 202422.6922.7722.6922.7722.7713,400
06 Mar 202422.4422.4822.4422.4822.4810,200
05 Mar 202422.2422.2422.2322.2322.2315,300
04 Mar 202422.2022.2622.2022.2422.2410,600
01 Mar 202422.2322.3022.2322.3022.308,100
29 Feb 202421.9521.9921.9321.9321.9388,700
28 Feb 202421.9821.9921.9821.9921.995,100
27 Feb 202422.0722.0922.0722.0922.0912,100
26 Feb 202422.0622.0622.0422.0622.069,400
23 Feb 202422.1022.1022.0922.0922.096,800
22 Feb 202422.0222.0822.0222.0822.0816,400
21 Feb 202421.7621.8321.7621.8321.832,700
20 Feb 202421.8021.8321.8021.8321.8321,800
16 Feb 202421.7421.7521.7421.7521.755,900
15 Feb 202421.6721.7121.6721.7121.7110,400
14 Feb 202421.4121.4921.4121.4921.4910,300
13 Feb 202421.3021.3421.2121.2121.215,100
12 Feb 202421.5421.5521.5121.5521.5511,900
09 Feb 202421.4321.5421.4321.5421.544,800
08 Feb 202421.3621.4221.3621.4221.425,700
07 Feb 202421.4721.5221.4721.5221.528,400
06 Feb 202421.4521.5221.4221.5221.524,000
05 Feb 202421.3121.4621.3121.4421.441,400
02 Feb 202421.4621.5321.4621.5321.5316,600
01 Feb 202421.5321.7221.5321.7221.727,400
31 Jan 202421.7021.7021.5321.5321.534,500
30 Jan 202421.6521.6521.5721.6321.6326,000
29 Jan 202421.5221.6621.5221.6621.665,800
26 Jan 202421.6121.6121.5721.6021.602,400
25 Jan 202421.5221.5421.4821.5421.5410,300
24 Jan 202421.6021.6021.5021.5021.506,400
23 Jan 202421.2821.2921.2121.2921.2910,800
22 Jan 202421.4421.4421.3721.3921.3917,100
19 Jan 202421.1421.2521.0921.2521.253,900
18 Jan 202421.0921.1821.0821.1821.1821,300
17 Jan 202420.9221.0120.9221.0121.019,100
16 Jan 202421.2521.3021.1821.1821.189,400
12 Jan 202421.5621.5621.4921.4921.4912,800
11 Jan 202421.2521.4121.2521.4121.4117,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...