Canada markets closed

Putnam Sustainable Future ETF (PFUT)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.89+0.00 (+0.02%)
At close: 11:55AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202423.9424.0123.8923.8923.8921,085
May 06, 202423.7723.8923.7723.8923.8931,400
May 03, 202423.6423.6423.5023.5823.5825,100
May 02, 202423.1223.2623.1223.2623.2610,800
May 01, 202422.9223.0022.9223.0023.0010,600
Apr 30, 202423.2323.3022.9422.9422.9430,600
Apr 29, 202423.3923.4223.2923.3723.379,700
Apr 26, 202423.3823.3823.3323.3323.3322,600
Apr 25, 202422.9223.1422.9023.1423.1418,600
Apr 24, 202423.1723.1823.1723.1723.1710,500
Apr 23, 202423.1623.2223.1623.1823.1838,800
Apr 22, 202422.7322.9022.6822.8222.8247,500
Apr 19, 202422.7522.7522.5822.5822.5814,100
Apr 18, 202422.9223.0222.7922.7922.7912,500
Apr 17, 202423.2023.2022.8822.8822.885,800
Apr 16, 202423.0623.1723.0623.1323.1327,600
Apr 15, 202423.5623.5623.1323.1323.1322,300
Apr 12, 202423.6223.6223.4823.4823.489,500
Apr 11, 202423.7424.0023.7423.9723.9728,200
Apr 10, 202423.9223.9323.8023.8523.8526,500
Apr 09, 202423.9724.1123.9724.1124.117,700
Apr 08, 202424.0724.0724.0124.0324.0310,700
Apr 05, 202423.9724.0423.9723.9723.9727,600
Apr 04, 202424.1824.2223.6623.6623.6615,400
Apr 03, 202424.0624.0623.9523.9523.95600
Apr 02, 202423.9723.9723.8323.9223.9254,500
Apr 01, 202424.3524.3524.2324.2324.239,100
Mar 28, 202424.3524.4324.3524.3624.36454,100
Mar 27, 202424.3224.3224.1824.2824.2820,200
Mar 26, 202424.1824.1824.1124.1124.1121,200
Mar 25, 202424.0524.1724.0524.1024.1027,400
Mar 22, 202424.2424.2424.1024.1024.103,100
Mar 21, 202424.3524.3524.2824.2824.2832,400
Mar 20, 202423.9024.0523.9024.0524.058,300
Mar 19, 202423.6223.8623.6223.8623.8618,800
Mar 18, 202423.7223.7423.6623.6623.6618,000
Mar 15, 202423.6223.6223.5423.5423.5416,800
Mar 14, 202424.0324.0323.6623.7023.7018,100
Mar 13, 202423.9723.9723.9223.9223.9211,400
Mar 12, 202423.8924.0423.8524.0424.0415,800
Mar 11, 202423.8323.8323.6823.7723.7723,000
Mar 08, 202424.2124.2823.9123.9123.9117,800
Mar 07, 202423.9924.1423.9924.1024.1022,700
Mar 06, 202423.8523.8523.8223.8223.8214,600
Mar 05, 202423.5723.6323.5723.5923.5921,400
Mar 04, 202423.9024.0023.9023.9523.9516,200
Mar 01, 202423.6423.9523.6423.9523.9510,800
Feb 29, 202423.8123.8123.6423.6423.64111,200
Feb 28, 202423.3923.6323.3923.6223.626,800
Feb 27, 202423.5923.5923.5223.5923.5916,300
Feb 26, 202423.3723.5023.3723.4323.4320,200
Feb 23, 202423.3223.3623.3223.3623.3612,700
Feb 22, 202423.1923.2423.1923.2423.2422,800
Feb 21, 202422.6422.6722.5822.6722.674,200
Feb 20, 202422.9022.9022.8222.8922.8929,600
Feb 16, 202423.2423.2423.1323.1323.137,600
Feb 15, 202423.2423.2923.1723.2923.2957,400
Feb 14, 202423.0023.1123.0023.1123.1112,900
Feb 13, 202422.7922.8322.5522.6722.675,900
Feb 12, 202423.1723.1723.1123.1123.1114,700
Feb 09, 202423.0723.1823.0723.1823.185,700
Feb 08, 202422.9823.0222.9823.0123.018,000
Feb 07, 202422.9722.9722.9022.9022.9012,000
Feb 06, 202422.6522.7122.5922.7122.717,300
Feb 05, 202422.4822.6322.4822.6322.631,800
Feb 02, 202422.6322.7222.6322.7222.7224,100
Feb 01, 202422.3222.6122.3222.6122.6111,200
Jan 31, 202422.4822.4822.2822.2822.286,000
Jan 30, 202422.5322.6222.5322.6222.6233,500
Jan 29, 202422.2222.5822.2222.5822.589,800
Jan 26, 202422.2322.2322.2122.2122.212,300
Jan 25, 202422.2722.2722.2222.2222.2211,700
Jan 24, 202422.3522.3522.0722.0722.077,500
Jan 23, 202422.1722.1722.1722.1722.1713,900
Jan 22, 202421.7822.2621.7822.1722.1724,600
Jan 19, 202421.7521.9421.7521.9421.944,500
Jan 18, 202421.5721.7221.5221.7221.7229,700
Jan 17, 202421.4221.4821.3521.4821.4811,500
Jan 16, 202421.5821.7121.5821.5921.5912,300
Jan 12, 202421.8021.8021.6821.6821.6817,200
Jan 11, 202421.6421.7321.5621.6921.6928,100
Jan 10, 202421.6021.6521.6021.6521.658,900
Jan 09, 202421.3821.5521.3721.4621.4632,300
Jan 08, 202421.3021.4321.3021.4321.4318,200
Jan 05, 202421.2421.2421.0321.0321.033,600
Jan 04, 202421.0521.0721.0221.0221.023,200
Jan 03, 202421.1921.1920.9921.0021.0010,200
Jan 02, 202421.5321.5321.3621.4421.4410,900
Dec 29, 202321.8021.8021.7421.8021.80697,900
Dec 28, 202321.9921.9921.9321.9421.9413,100
Dec 27, 202321.9321.9321.8521.9021.9060,000
Dec 26, 202321.8721.9221.8621.9221.927,000
Dec 22, 202321.8521.8521.7721.7721.778,200
Dec 21, 202321.6121.7221.5821.7221.7239,000
Dec 20, 202321.7721.7721.3821.3821.384,400
Dec 19, 202321.6821.7221.6821.7221.726,200
Dec 18, 202321.5221.5321.5221.5321.5313,800
Dec 15, 202321.4621.5021.4621.4821.4814,400
Dec 14, 202321.5621.5621.4721.5021.506,300
Dec 13, 202321.1221.4221.1221.4221.4215,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...