Putnam Emerging Markets Ex-China ETF (PEMX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 100 |
| Jun 03, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| May 31, 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| May 30, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 100 |
| May 29, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 100 |
| May 28, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| May 24, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 100 |
| May 23, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| May 22, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 100 |
| May 21, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 100 |
| May 20, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 100 |
| May 17, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 100 |
| May 16, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 100 |
| May 15, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| May 14, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 100 |
| May 13, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 100 |
| May 10, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 100 |
| May 09, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 100 |
| May 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 100 |
| May 07, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 100 |
| May 06, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 100 |
| May 03, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 100 |
| May 02, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 100 |
| May 01, 2024 | 49.70 | 50.09 | 49.67 | 49.67 | 49.67 | 300 |
| Apr 30, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 100 |
| Apr 29, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
| Apr 26, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 100 |
| Apr 25, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| Apr 24, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Apr 23, 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 100 |
| Apr 22, 2024 | 48.10 | 48.37 | 48.10 | 48.37 | 48.37 | 200 |
| Apr 19, 2024 | 48.26 | 48.26 | 48.03 | 48.03 | 48.03 | 200 |
| Apr 18, 2024 | 48.81 | 48.81 | 48.63 | 48.63 | 48.63 | 4,100 |
| Apr 17, 2024 | 48.69 | 48.69 | 48.59 | 48.59 | 48.59 | 100 |
| Apr 16, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 100 |
| Apr 15, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 100 |
| Apr 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 200 |
| Apr 11, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 100 |
| Apr 10, 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 200 |
| Apr 09, 2024 | 51.22 | 51.22 | 50.97 | 50.97 | 50.97 | 200 |
| Apr 08, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Apr 05, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| Apr 04, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 100 |
| Apr 03, 2024 | 50.52 | 50.52 | 50.49 | 50.49 | 50.49 | 200 |
| Apr 02, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 100 |
| Apr 01, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 100 |
| Mar 28, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 100 |
| Mar 27, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 100 |
| Mar 26, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| Mar 25, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 100 |
| Mar 22, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 100 |
| Mar 21, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Mar 20, 2024 | 49.05 | 49.48 | 49.05 | 49.48 | 49.48 | 2,100 |
| Mar 19, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 18, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 100 |
| Mar 15, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 100 |
| Mar 14, 2024 | 49.33 | 49.47 | 49.30 | 49.47 | 49.47 | 2,700 |
| Mar 13, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 100 |
| Mar 12, 2024 | 50.22 | 50.32 | 50.22 | 50.32 | 50.32 | 800 |
| Mar 11, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 100 |
| Mar 08, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 100 |
| Mar 07, 2024 | 50.62 | 50.68 | 50.62 | 50.68 | 50.68 | 2,800 |
| Mar 06, 2024 | 49.96 | 50.19 | 49.96 | 50.03 | 50.03 | 1,400 |
| Mar 05, 2024 | 49.14 | 49.19 | 49.12 | 49.19 | 49.19 | 300 |
| Mar 04, 2024 | 49.68 | 49.73 | 49.61 | 49.61 | 49.61 | 2,600 |
| Mar 01, 2024 | 49.29 | 49.33 | 49.29 | 49.33 | 49.33 | 100 |
| Feb 29, 2024 | 48.70 | 48.72 | 48.70 | 48.72 | 48.72 | 500 |
| Feb 28, 2024 | 48.51 | 48.54 | 48.37 | 48.50 | 48.50 | 4,500 |
| Feb 27, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Feb 26, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Feb 23, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Feb 22, 2024 | 49.06 | 49.18 | 49.06 | 49.18 | 49.18 | 200 |
| Feb 21, 2024 | 48.35 | 48.49 | 48.35 | 48.49 | 48.49 | 300 |
| Feb 20, 2024 | 48.81 | 48.87 | 48.78 | 48.87 | 48.87 | 1,400 |
| Feb 16, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 100 |
| Feb 15, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 100 |
| Feb 14, 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 200 |
| Feb 13, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 100 |
| Feb 12, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 100 |
| Feb 09, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 100 |
| Feb 08, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 100 |
| Feb 07, 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 100 |
| Feb 06, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 100 |
| Feb 05, 2024 | 47.48 | 47.62 | 47.45 | 47.62 | 47.62 | 300 |
| Feb 02, 2024 | 47.38 | 47.48 | 47.38 | 47.48 | 47.48 | 100 |
| Feb 01, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 100 |
| Jan 31, 2024 | 46.80 | 46.80 | 46.61 | 46.61 | 46.61 | 500 |
| Jan 30, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
| Jan 29, 2024 | 46.70 | 46.87 | 46.70 | 46.87 | 46.87 | 900 |
| Jan 26, 2024 | 46.34 | 46.39 | 46.31 | 46.31 | 46.31 | 3,500 |
| Jan 25, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 100 |
| Jan 24, 2024 | 46.37 | 46.37 | 46.27 | 46.27 | 46.27 | 600 |
| Jan 23, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Jan 22, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| Jan 19, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jan 18, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 100 |
| Jan 17, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 100 |
| Jan 16, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 100 |
| Jan 12, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| Jan 11, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.