Canada markets closed

Putnam Sustainable Leaders ETF (PLDR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.70+0.13 (+0.43%)
At close: 11:13AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202430.7430.7430.6730.7030.7031,500
May 09, 202430.4830.5730.4830.5730.579,300
May 08, 202430.3930.3930.3930.3930.398,800
May 07, 202430.4530.4630.3530.3830.3835,200
May 06, 202430.2230.3130.2230.3130.3124,700
May 03, 202429.9830.0629.9830.0130.0114,800
May 02, 202429.4529.5929.4529.5929.5916,700
May 01, 202429.3129.6929.3129.3829.3816,100
Apr 30, 202429.8329.8329.4529.4529.4547,200
Apr 29, 202429.9029.9129.8429.8429.8410,900
Apr 26, 202429.6229.8229.6229.7929.7935,300
Apr 25, 202429.2829.4929.2429.4929.4928,100
Apr 24, 202429.6629.6629.4129.4929.4916,800
Apr 23, 202429.4929.5329.4929.5329.5347,800
Apr 22, 202429.1029.1728.9929.1729.1733,800
Apr 19, 202429.1129.1128.8828.8828.8817,600
Apr 18, 202429.4529.4529.2129.2129.2119,600
Apr 17, 202429.7729.7729.3529.3529.359,200
Apr 16, 202429.6329.6929.6329.6929.6915,000
Apr 15, 202430.2230.2229.7129.7129.7135,000
Apr 12, 202430.1930.1930.0830.0830.0814,900
Apr 11, 202430.3230.5330.2830.5330.5344,700
Apr 10, 202430.3530.3530.2830.2830.2836,200
Apr 09, 202430.3230.4930.3230.4930.4912,300
Apr 08, 202430.5330.5330.4930.4930.4916,800
Apr 05, 202430.4730.5030.4730.5030.5042,300
Apr 04, 202430.7530.7630.1430.1430.1418,400
Apr 03, 202430.6630.6730.5430.5530.554,000
Apr 02, 202430.4030.4930.4030.4930.4971,500
Apr 01, 202430.8630.8630.7030.7230.7212,900
Mar 28, 202430.9030.9030.8730.8730.8734,300
Mar 27, 202430.7430.8430.7430.8430.8432,500
Mar 26, 202430.8430.8430.7130.7130.7134,300
Mar 25, 202430.8430.8430.7730.7730.7740,200
Mar 22, 202430.8530.8630.8530.8630.863,400
Mar 21, 202430.9830.9830.9030.9030.9054,100
Mar 20, 202430.5330.7430.5330.7430.745,000
Mar 19, 202430.2430.5030.2430.5030.5031,100
Mar 18, 202430.3930.3930.2730.2730.2726,000
Mar 15, 202430.1930.2230.1230.1230.1228,200
Mar 14, 202430.3630.3830.3630.3830.3826,800
Mar 13, 202430.4530.4630.4530.4630.4618,500
Mar 12, 202430.2630.5830.2630.5830.5827,000
Mar 11, 202430.0530.1330.0530.1330.1338,100
Mar 08, 202430.7030.7030.3130.3130.3121,900
Mar 07, 202430.4830.5930.4830.5530.5532,500
Mar 06, 202430.2330.2430.2330.2430.2424,300
Mar 05, 202430.1030.1030.0730.0730.0735,100
Mar 04, 202430.4030.5030.4030.4230.4229,100
Mar 01, 202430.0830.3830.0830.3830.3817,800
Feb 29, 202429.9830.1029.8430.0330.03184,200
Feb 28, 202429.7029.8929.7029.8829.8811,600
Feb 27, 202429.8129.8729.8129.8729.8726,700
Feb 26, 202429.8729.8729.7829.7829.7822,800
Feb 23, 202429.9029.9029.8129.8129.8114,300
Feb 22, 202429.6929.7729.6929.7729.7738,400
Feb 21, 202428.9129.0228.9129.0229.027,100
Feb 20, 202428.9028.9928.9028.9928.9949,200
Feb 16, 202429.3829.3829.2729.2729.2713,000
Feb 15, 202429.2429.3129.1929.3129.3126,400
Feb 14, 202429.1329.1829.1329.1829.1821,800
Feb 13, 202428.9328.9328.7228.8528.859,500
Feb 12, 202429.2929.2929.2329.2329.2324,700
Feb 09, 202429.2429.3229.2429.3229.3211,500
Feb 08, 202429.1029.1129.0929.0929.0913,800
Feb 07, 202429.0229.1029.0229.0429.0423,600
Feb 06, 202428.6628.7328.6428.7328.738,700
Feb 05, 202428.5628.7028.5628.7028.702,700
Feb 02, 202428.6228.7528.6228.7528.7539,800
Feb 01, 202428.1128.4228.1128.4228.4218,800
Jan 31, 202428.2428.2428.0128.0128.019,900
Jan 30, 202428.3128.3828.3128.3628.3657,100
Jan 29, 202428.0728.3328.0728.3328.3314,900
Jan 26, 202428.0628.1028.0628.1028.103,700
Jan 25, 202428.0428.0528.0428.0528.0519,600
Jan 24, 202428.1228.1227.9027.9027.9012,600
Jan 23, 202427.8227.8727.8227.8727.8723,500
Jan 22, 202427.8427.8427.8427.8427.8437,000
Jan 19, 202427.4327.7427.4327.7427.747,000
Jan 18, 202427.1927.3627.1927.3627.3648,700
Jan 17, 202427.1127.1427.1127.1427.1417,500
Jan 16, 202427.2827.2827.2227.2227.2219,800
Jan 12, 202427.1727.2127.1727.2127.2128,600
Jan 11, 202427.2027.2226.9927.2227.2241,400
Jan 10, 202427.1027.1827.1027.1827.1815,000
Jan 09, 202426.9227.0126.9227.0127.0134,500
Jan 08, 202426.7926.9926.7926.9926.9930,400
Jan 05, 202426.7226.7226.5826.5826.585,300
Jan 04, 202426.6526.6526.5726.5726.571,918,300
Jan 03, 202426.6826.6826.6026.6026.6014,900
Jan 02, 202426.8026.8326.8026.8326.8313,800
Dec 29, 202327.1027.1027.1027.1027.10633,600
Dec 28, 202327.2027.2027.1527.1527.1534,600
Dec 27, 202327.0527.1027.0527.1027.1084,200
Dec 26, 202327.0227.0527.0227.0527.059,000
Dec 22, 202327.0627.0626.9726.9726.9713,200
Dec 21, 202326.9026.9626.9026.9626.9663,700
Dec 20, 202327.0927.0926.7126.7126.717,200
Dec 19, 202327.0427.0527.0427.0527.0510,800
Dec 18, 202326.9526.9526.8726.9526.9523,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...