Putnam Sustainable Leaders Etf (PLDR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1727 | 4.05357760111 | 28.93 | 29.88 | 28.24 | 15474 | 28.71634322 | SP |
| 4 | -1.1073 | -3.54790131368 | 31.21 | 31.29 | 26.61 | 122896 | 28.53435257 | SP |
| 12 | -4.3873 | -12.7204986953 | 34.49 | 34.7929 | 26.61 | 57502 | 29.83776209 | SP |
| 26 | -3.9373 | -11.5666862515 | 34.04 | 35.3083 | 26.61 | 59172 | 31.95009769 | SP |
| 52 | 0.4427 | 1.49258260283 | 29.66 | 35.3083 | 26.61 | 44306 | 32.09116139 | SP |
| 156 | 6.5127 | 27.6078846969 | 23.59 | 35.3083 | 19.93 | 48325 | 26.46265378 | SP |
| 260 | 5.1127 | 20.4589835934 | 24.99 | 35.3083 | 19.93 | 37178 | 26.46093745 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 29.4153 | 0.46 | 1.58 | 29.86 | 29.86 | 29.4153 | 12063 |
| 1745361000 | 28.957 | 0.66 | 2.35 | 28.59 | 28.957 | 28.59 | 7551 |
| 1745274600 | 28.2935 | -0.59 | -2.03 | 28.6 | 28.6 | 28.24 | 29273 |
| 1744929000 | 28.88 | 0.19 | 0.66 | 28.93 | 28.98 | 28.69 | 13010 |
| 1744842600 | 28.69 | -0.58 | -1.98 | 28.84 | 29.07 | 28.69 | 7464 |
| 1744756200 | 29.27 | -0.06 | -0.21 | 29.37 | 29.51 | 29.27 | 16862 |
| 1744669800 | 29.3314 | 0.18 | 0.61 | 29.77 | 29.77 | 29.23 | 12795 |
| 1744410600 | 29.1523 | 0.72 | 2.54 | 28.55 | 29.1523 | 28.505 | 56693 |
| 1744324200 | 28.43 | 1.2 | 4.40 | 28.83 | 28.83 | 27.76 | 1946435 |
| 1744237800 | 27.2328 | 0.14 | 0.53 | 26.92 | 27.2328 | 26.92 | 18152 |
| 1744151400 | 27.09 | -0.48 | -1.73 | 28.56 | 28.56 | 26.7454 | 22217 |
| 1744065000 | 27.5662 | -0.1 | -0.38 | 26.72 | 27.67 | 26.61 | 23746 |
| 1743805800 | 27.67 | -1.72 | -5.85 | 28.44 | 28.44 | 27.67 | 44711 |
| 1743719400 | 29.3889 | -1.76 | -5.65 | 29.87 | 29.87 | 29.3889 | 23316 |
| 1743633000 | 31.1489 | 0.29 | 0.95 | 30.52 | 31.1489 | 30.52 | 11923 |
| 1743546600 | 30.8546 | 0.09 | 0.29 | 30.61 | 30.8843 | 30.47 | 25067 |
| 1743460200 | 30.7639 | 0.16 | 0.51 | 30.16 | 30.7639 | 30.1293 | 660 |
| 1743201000 | 30.6076 | -0.67 | -2.13 | 30.93 | 30.93 | 30.5964 | 50005 |
| 1743114600 | 31.274 | -0.05 | -0.15 | 31.21 | 31.29 | 31.21 | 13157 |
| 1743028200 | 31.32 | -0.4 | -1.25 | 31.67 | 31.67 | 31.2799 | 20088 |
| 1742941800 | 31.7164 | 0 | 0.01 | 31.7 | 31.78 | 31.7 | 34377 |
| 1742855400 | 31.7134 | 0.55 | 1.77 | 31.59 | 31.7134 | 31.59 | 107 |
| 1742596200 | 31.1618 | -0.01 | -0.03 | 30.88 | 31.1618 | 30.88 | 54034 |
| 1742509800 | 31.17 | -0.11 | -0.35 | 31.41 | 31.41 | 31.12 | 45851 |
| 1742423400 | 31.28 | 0.35 | 1.12 | 31.17 | 31.29 | 31.17 | 10954 |
| 1742337000 | 30.9339 | -0.37 | -1.18 | 31.17 | 31.17 | 30.85 | 24894 |
| 1742250600 | 31.3043 | 0.15 | 0.49 | 31.06 | 31.44 | 31.06 | 38885 |
| 1741991400 | 31.1512 | 0.67 | 2.20 | 30.76 | 31.1512 | 30.71 | 21704 |
| 1741905000 | 30.48 | -0.55 | -1.77 | 31 | 31 | 30.47 | 29115 |
| 1741818600 | 31.0306 | 0.15 | 0.49 | 31.22 | 31.22 | 31 | 31925 |
| 1741732200 | 30.88 | -0.16 | -0.52 | 30.96 | 31.11 | 30.88 | 27478 |
| 1741645800 | 31.04 | -1.07 | -3.33 | 31.59 | 31.59 | 30.87 | 17144 |
| 1741390200 | 32.11 | 0.07 | 0.21 | 31.93 | 32.13 | 31.77 | 19459 |
| 1741303800 | 32.0416 | -0.77 | -2.35 | 32.47 | 32.47 | 32.0416 | 15310 |
| 1741217400 | 32.8123 | 0.45 | 1.39 | 32.27 | 32.82 | 32.27 | 29342 |
| 1741131000 | 32.362099 | -0.4 | -1.23 | 32.45 | 32.736199 | 32.22 | 15510 |
| 1741044600 | 32.7657 | -0.64 | -1.92 | 33.24 | 33.369999 | 32.7657 | 20550 |
| 1740785400 | 33.4084 | 0.54 | 1.63 | 32.7523 | 33.4084 | 32.7523 | 21087 |
| 1740699000 | 32.8711 | -0.61 | -1.83 | 33.479999 | 33.479999 | 32.8711 | 29884 |
| 1740612600 | 33.4829 | 0.05 | 0.15 | 33.549999 | 33.82 | 33.4829 | 25061 |
| 1740526200 | 33.4334 | -0.16 | -0.49 | 33.6 | 33.6 | 33.409999 | 43758 |
| 1740439800 | 33.598 | -0.23 | -0.67 | 33.84 | 33.84 | 33.595 | 26928 |
| 1740180600 | 33.8255 | -0.64 | -1.85 | 34.31 | 34.32 | 33.8255 | 63642 |
| 1740094200 | 34.4616 | -0.2 | -0.57 | 34.59 | 34.59 | 34.37 | 27043 |
| 1740007800 | 34.66 | 0.05 | 0.15 | 34.53 | 34.72 | 34.53 | 7413 |
| 1739921400 | 34.6084 | 0.04 | 0.12 | 34.63 | 34.63 | 34.53 | 48433 |
| 1739575800 | 34.5682 | -0.05 | -0.13 | 34.57 | 34.63 | 34.5682 | 10001 |
| 1739489400 | 34.6138 | 0.26 | 0.75 | 34.51 | 34.6138 | 34.43 | 37312 |
| 1739403000 | 34.3568 | -0.04 | -0.11 | 34.04 | 34.38 | 34.04 | 21964 |
| 1739316600 | 34.3962 | -0.08 | -0.22 | 34.3 | 34.43 | 34.3 | 20557 |
| 1739230200 | 34.4716 | 0.19 | 0.54 | 34.47 | 34.4743 | 34.43 | 11286 |
| 1738971000 | 34.2852 | -0.4 | -1.15 | 34.73 | 34.73 | 34.2852 | 10857 |
| 1738884600 | 34.6839 | 0.16 | 0.47 | 34.58 | 34.6839 | 34.58 | 34558 |
| 1738798200 | 34.5201 | 0.3 | 0.88 | 34.22 | 34.5201 | 34.16 | 15140 |
| 1738711800 | 34.22 | 0.16 | 0.47 | 34.07 | 34.22 | 34.07 | 20911 |
| 1738625400 | 34.0599 | -0.36 | -1.04 | 33.79 | 34.19 | 33.66 | 17741 |
| 1738366200 | 34.4179 | -0.13 | -0.37 | 34.76 | 34.7929 | 34.4179 | 22237 |
| 1738279800 | 34.5458 | 0.15 | 0.42 | 34.49 | 34.55 | 34.44 | 27863 |
| 1738193400 | 34.3998 | -0.16 | -0.46 | 34.5 | 34.5 | 34.3998 | 22654 |
| 1738107000 | 34.56 | 0.38 | 1.12 | 34.25 | 34.58 | 34.25 | 27095 |
| 1738020600 | 34.1773 | -0.63 | -1.82 | 34.05 | 34.32 | 34.02 | 49527 |
| 1737761400 | 34.8106 | 0.03 | 0.10 | 34.95 | 35.0058 | 34.8106 | 17258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
