Putnam Panagora ESG Emerging Markets Equity ETF (PPEM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5453 | 2.54566844221 | 21.4207 | 21.94 | 21.4207 | 1171 | 21.77458138 | SP |
| 4 | 1.216 | 5.86024096386 | 20.75 | 21.94 | 20.75 | 2803 | 21.11970397 | SP |
| 12 | 0.006 | 0.0273224043716 | 21.96 | 22.66 | 20.4245 | 5209 | 21.17789277 | SP |
| 26 | 0.316 | 1.45958429561 | 21.65 | 23.9437 | 20.4245 | 5062 | 21.90996907 | SP |
| 52 | 1.966 | 9.83 | 20 | 23.9437 | 19.9111 | 4077 | 21.55469588 | SP |
| 156 | 1.3494 | 6.54521114054 | 20.6166 | 23.9437 | 18.195 | 1985 | 20.86470598 | SP |
| 260 | -0.154 | -0.696202531646 | 22.12 | 23.9437 | 13.12 | 1297 | 20.58940288 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.966 | 0.12 | 0.55 | 21.94 | 21.966 | 21.94 | 1641 |
| 1739489400 | 21.8466 | 0.04 | 0.19 | 21.688 | 21.8466 | 21.688 | 1145 |
| 1739403000 | 21.8056 | 0.11 | 0.51 | 21.64 | 21.8056 | 21.64 | 2398 |
| 1739316600 | 21.694 | -0.02 | -0.08 | 21.73 | 21.73 | 21.694 | 339 |
| 1739230200 | 21.7104 | 0.29 | 1.35 | 21.62 | 21.7104 | 21.62 | 1963 |
| 1738971000 | 21.4207 | 0 | 0.02 | 21.4207 | 21.4207 | 21.4207 | 10 |
| 1738884600 | 21.4168 | 0.04 | 0.19 | 21.35 | 21.4168 | 21.35 | 1728 |
| 1738798200 | 21.3771 | -0.08 | -0.37 | 21.33 | 21.39 | 21.33 | 2018 |
| 1738711800 | 21.4571 | 0.36 | 1.73 | 21.32 | 21.5 | 21.32 | 2456 |
| 1738625400 | 21.0932 | -0.15 | -0.71 | 21.11 | 21.11 | 21.0932 | 592 |
| 1738366200 | 21.243 | -0.15 | -0.68 | 21.46 | 21.5 | 21.243 | 3314 |
| 1738279800 | 21.3888 | 0.34 | 1.63 | 21.2 | 21.3888 | 21.2 | 2035 |
| 1738193400 | 21.0452 | 0.04 | 0.20 | 21.12 | 21.18 | 21.0452 | 1227 |
| 1738107000 | 21.0037 | 0.13 | 0.65 | 20.85 | 21.0037 | 20.85 | 1411 |
| 1738020600 | 20.8689 | -0.36 | -1.70 | 20.89 | 20.89 | 20.8689 | 4207 |
| 1737761400 | 21.2293 | 0.15 | 0.72 | 21.22 | 21.2293 | 21.22 | 1843 |
| 1737675000 | 21.0774 | 0 | 0.00 | 21.0774 | 21.0774 | 21.0774 | 0 |
| 1737588600 | 21.0774 | 0.05 | 0.25 | 21.09 | 21.09 | 21.04 | 6206 |
| 1737502200 | 21.0257 | 0.21 | 0.99 | 21.0257 | 21.0257 | 21.0257 | 0 |
| 1737156600 | 20.82 | 0.06 | 0.29 | 20.75 | 20.82 | 20.75 | 17569 |
| 1737070200 | 20.7608 | -0.08 | -0.37 | 20.82 | 20.82 | 20.7608 | 1489 |
| 1736983800 | 20.8369 | 0.23 | 1.10 | 20.8 | 20.8369 | 20.8 | 5919 |
| 1736897400 | 20.61 | 0.17 | 0.81 | 20.58 | 20.61 | 20.58 | 1157 |
| 1736811000 | 20.4443 | -0.1 | -0.50 | 20.44 | 20.4443 | 20.4245 | 5049 |
| 1736551800 | 20.5475 | -0.3 | -1.43 | 20.57 | 20.61 | 20.5475 | 3142 |
| 1736379000 | 20.8456 | -0.05 | -0.26 | 20.8 | 20.8456 | 20.8 | 3135 |
| 1736292600 | 20.8994 | -0.19 | -0.89 | 21.1 | 21.1 | 20.8994 | 2040 |
| 1736206200 | 21.0869 | 0.09 | 0.43 | 21.11 | 21.12 | 21.0869 | 514 |
| 1735947000 | 20.9975 | 0.14 | 0.66 | 20.95 | 21 | 20.94 | 1527 |
| 1735860600 | 20.8594 | 0.01 | 0.05 | 20.92 | 21.01 | 20.83 | 3154 |
| 1735687800 | 20.85 | -0.1 | -0.46 | 20.85 | 20.85 | 20.85 | 117104 |
| 1735601400 | 20.946 | -0.17 | -0.79 | 20.96 | 20.96 | 20.93 | 18656 |
| 1735342200 | 21.1118 | -0.78 | -3.56 | 21.09 | 21.1118 | 21.09 | 1921 |
| 1735255800 | 21.8911 | -0.06 | -0.29 | 21.86 | 21.9 | 21.86 | 4558 |
| 1735077840 | 21.954 | 0.05 | 0.24 | 21.88 | 21.954 | 21.88 | 2147 |
| 1734996600 | 21.9015 | 0.11 | 0.52 | 21.77 | 21.9015 | 21.77 | 3567 |
| 1734737400 | 21.7883 | 0.06 | 0.30 | 21.65 | 21.7883 | 21.65 | 49 |
| 1734651000 | 21.7235 | 0.12 | 0.54 | 21.8099 | 21.8099 | 21.7235 | 2626 |
| 1734564600 | 21.6075 | -0.43 | -1.97 | 22.08 | 22.14 | 21.6075 | 1049 |
| 1734478200 | 22.0416 | -0.1 | -0.44 | 22.03 | 22.0416 | 22.03 | 1647 |
| 1734391800 | 22.14 | -0.11 | -0.49 | 22.17 | 22.17 | 22.14 | 4366 |
| 1734132600 | 22.2496 | 0.02 | 0.11 | 22.23 | 22.2496 | 22.23 | 2245 |
| 1734046200 | 22.2255 | -0.09 | -0.42 | 22.31 | 22.31 | 22.2255 | 1520 |
| 1733959800 | 22.3192 | 0.16 | 0.72 | 22.23 | 22.3192 | 22.23 | 5060 |
| 1733873400 | 22.1601 | -0.37 | -1.65 | 22.42 | 22.42 | 22.1601 | 3368 |
| 1733787000 | 22.5324 | 0.44 | 2.01 | 22.66 | 22.66 | 22.5324 | 1814 |
| 1733527800 | 22.0877 | -0.04 | -0.19 | 22.17 | 22.17 | 22.0877 | 6890 |
| 1733441400 | 22.1307 | 0.05 | 0.23 | 22.11 | 22.1796 | 22.11 | 685 |
| 1733355000 | 22.0798 | 0.02 | 0.08 | 22.08 | 22.08 | 22.04 | 1752 |
| 1733268600 | 22.0622 | 0.03 | 0.12 | 21.86 | 22.0622 | 21.83 | 2140 |
| 1733182200 | 22.0362 | 0.11 | 0.48 | 22.12 | 22.12 | 21.97 | 2280 |
| 1732917840 | 21.9308 | -0.08 | -0.38 | 21.82 | 21.9308 | 21.82 | 2062 |
| 1732750200 | 22.015 | 0.07 | 0.31 | 22.1 | 22.1 | 22.015 | 3179 |
| 1732663800 | 21.9471 | -0.08 | -0.35 | 21.91 | 21.9471 | 21.91 | 4582 |
| 1732577400 | 22.0244 | 0.01 | 0.07 | 22.05 | 22.06 | 21.97 | 2971 |
| 1732318200 | 22.0098 | 0 | 0.00 | 21.96 | 22.0098 | 21.96 | 5445 |
| 1732231800 | 22.0095 | -0.02 | -0.09 | 21.9935 | 22.0095 | 21.95 | 3978 |
| 1732145400 | 22.0291 | -0.01 | -0.04 | 22.04 | 22.04 | 22.0291 | 6557 |
| 1732059000 | 22.0383 | 0.03 | 0.14 | 21.98 | 22.0383 | 21.98 | 5600 |
| 1731972600 | 22.0072 | 0.27 | 1.22 | 21.9 | 22.0072 | 21.9 | 5668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
