Skip to main content

Putnam Sustainable Leaders ETF (NY: PLDR )

31.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 22.94 22.94 22.93 22.94 3,120 +0.16(+0.70%)
Apr 27, 2023 22.61 22.78 22.59 22.78 10,982 +0.44(+1.96%)
Apr 26, 2023 22.40 22.42 22.35 22.35 25,600 +0.01(+0.06%)
Apr 25, 2023 22.59 22.59 22.33 22.33 12,545 -0.38(-1.66%)
Apr 24, 2023 22.76 22.76 22.71 22.71 37,852 -0.01(-0.05%)
Apr 21, 2023 22.72 22.72 22.72 22.72 100 +0.03(+0.14%)
Apr 20, 2023 22.74 22.75 22.69 22.69 11,356 -0.10(-0.44%)
Apr 19, 2023 22.74 22.79 22.74 22.79 8,006 -0.01(-0.03%)
Apr 18, 2023 22.74 22.80 22.74 22.80 3,821 +0.07(+0.33%)
Apr 17, 2023 22.65 22.72 22.65 22.72 23,690 +0.06(+0.27%)
Apr 14, 2023 22.67 22.67 22.66 22.66 1,221 -0.06(-0.27%)
Apr 13, 2023 22.55 22.72 22.55 22.72 33,201 +0.32(+1.44%)
Apr 12, 2023 22.46 22.49 22.40 22.40 11,871 -0.06(-0.26%)
Apr 11, 2023 22.49 22.51 22.46 22.46 8,981 -0.02(-0.10%)
Apr 10, 2023 22.34 22.48 22.34 22.48 10,280 +0.04(+0.17%)
Apr 06, 2023 22.30 22.44 22.28 22.44 24,321 +0.03(+0.15%)
Apr 05, 2023 22.39 22.41 22.39 22.41 10,811 -0.07(-0.32%)
Apr 04, 2023 22.51 22.54 22.48 22.48 28,695 -0.13(-0.56%)
Apr 03, 2023 22.60 22.62 22.59 22.61 8,174 +0.00(+0.01%)
Mar 31, 2023 22.43 22.61 22.43 22.61 160,352 +0.32(+1.42%)
Mar 30, 2023 22.28 22.29 22.28 22.29 11,531 +0.17(+0.78%)
Mar 29, 2023 22.12 22.12 22.12 22.12 0 +0.29(+1.34%)
Mar 28, 2023 21.82 21.86 21.82 21.82 26,266 -0.04(-0.19%)
Mar 27, 2023 21.85 21.87 21.85 21.87 5,394 +0.09(+0.43%)
Mar 24, 2023 21.56 21.77 21.56 21.77 4,074 +0.02(+0.11%)
Mar 23, 2023 21.89 21.91 21.75 21.75 32,735 +0.06(+0.29%)
Mar 22, 2023 21.98 21.99 21.68 21.68 16,373 -0.25(-1.13%)
Mar 21, 2023 21.84 21.93 21.81 21.93 11,338 +0.25(+1.16%)
Mar 20, 2023 21.62 21.68 21.62 21.68 28,787 +0.13(+0.59%)
Mar 17, 2023 21.49 21.55 21.46 21.55 21,586 -0.20(-0.93%)
Mar 16, 2023 21.67 21.75 21.66 21.75 17,278 +0.40(+1.87%)
Mar 15, 2023 21.23 21.35 21.19 21.35 23,841 -0.10(-0.47%)
Mar 14, 2023 21.48 21.48 21.28 21.46 15,488 +0.37(+1.77%)
Mar 13, 2023 21.05 21.08 21.05 21.08 47,397 -0.12(-0.55%)
Mar 10, 2023 21.35 21.44 21.20 21.20 65,423 -0.46(-2.12%)
Mar 09, 2023 22.13 22.13 21.66 21.66 15,500 -0.42(-1.89%)
Mar 08, 2023 22.05 22.08 22.01 22.08 24,896 +0.08(+0.38%)
Mar 07, 2023 21.99 21.99 21.99 21.99 0 -0.34(-1.51%)
Mar 06, 2023 22.33 22.33 22.33 22.33 11 +0.00(+0.02%)
Mar 03, 2023 22.23 22.32 22.23 22.32 796 +0.37(+1.68%)
Mar 02, 2023 21.73 21.95 21.72 21.95 7,646 +0.21(+0.97%)
Mar 01, 2023 21.73 21.74 21.73 21.74 4,847 -0.18(-0.80%)
Feb 28, 2023 21.89 21.92 21.89 21.92 55,449 -0.01(-0.04%)
Feb 27, 2023 21.99 22.00 21.93 21.93 55,653 +0.03(+0.12%)
Feb 24, 2023 21.80 21.90 21.79 21.90 38,445 -0.27(-1.20%)
Feb 23, 2023 22.17 22.17 22.17 22.17 0 +0.18(+0.80%)
Feb 22, 2023 22.05 22.05 21.99 21.99 22,413 -0.04(-0.19%)
Feb 21, 2023 22.09 22.09 22.03 22.03 15,708 -0.46(-2.03%)
Feb 17, 2023 22.37 22.49 22.37 22.49 31,626 -0.03(-0.14%)
Feb 16, 2023 22.67 22.67 22.52 22.52 7,565 -0.37(-1.62%)
Feb 15, 2023 22.90 22.90 22.89 22.89 10,198 -0.02(-0.07%)
Feb 14, 2023 22.91 22.91 22.91 22.91 206,139 +0.05(+0.23%)
Feb 13, 2023 22.86 22.86 22.86 22.86 0 +0.26(+1.13%)
Feb 10, 2023 22.60 22.60 22.60 22.60 15,037,304 -0.02(-0.07%)
Feb 09, 2023 22.82 22.82 22.62 22.62 121 -0.14(-0.63%)
Feb 08, 2023 22.76 22.76 22.76 22.76 4 -0.23(-1.00%)
Feb 07, 2023 22.99 22.99 22.99 22.99 0 +0.34(+1.51%)
Feb 06, 2023 22.61 22.65 22.61 22.65 100 -0.21(-0.92%)
Feb 03, 2023 22.89 22.89 22.86 22.86 100 -0.19(-0.83%)
Feb 02, 2023 22.94 23.05 22.94 23.05 125 +0.26(+1.12%)
Feb 01, 2023 22.80 22.80 22.80 22.80 100 +0.31(+1.39%)
Jan 31, 2023 22.32 22.48 22.32 22.48 107 +0.35(+1.58%)
Jan 30, 2023 22.18 22.18 22.13 22.13 101 -0.29(-1.30%)
Jan 27, 2023 22.42 22.42 22.42 22.42 0 +0.02(+0.09%)
Jan 26, 2023 22.25 22.41 22.25 22.41 422 +0.22(+0.99%)
Jan 25, 2023 22.19 22.19 22.19 22.19 0 -0.05(-0.23%)
Jan 24, 2023 22.24 22.24 22.24 22.24 0 -0.03(-0.13%)
Jan 23, 2023 22.23 22.27 22.23 22.27 899 +0.27(+1.24%)
Jan 20, 2023 21.99 21.99 21.99 21.99 100 +0.38(+1.74%)
Jan 19, 2023 21.58 21.62 21.58 21.62 102 -0.23(-1.05%)
Jan 18, 2023 22.02 22.04 21.85 21.85 7,030 -0.34(-1.51%)
Jan 17, 2023 22.18 22.18 22.18 22.18 0 -0.06(-0.26%)
Jan 13, 2023 22.18 22.24 22.18 22.24 100 +0.09(+0.43%)
Jan 12, 2023 22.12 22.14 22.12 22.14 100 +0.12(+0.54%)
Jan 11, 2023 21.96 22.03 21.96 22.03 100 +0.30(+1.36%)
Jan 10, 2023 21.64 21.73 21.64 21.73 103 +0.17(+0.81%)
Jan 09, 2023 21.59 21.59 21.56 21.56 100 +0.06(+0.27%)
Jan 06, 2023 21.50 21.50 21.50 21.50 100 +0.44(+2.07%)
Jan 05, 2023 21.14 21.14 21.06 21.06 104 -0.28(-1.32%)
Jan 04, 2023 21.29 21.34 21.29 21.34 100 +0.14(+0.66%)
Jan 03, 2023 21.40 21.40 21.14 21.20 260 -0.05(-0.26%)
Dec 30, 2022 21.18 21.26 21.18 21.26 185 -0.11(-0.51%)
Dec 29, 2022 21.10 21.39 21.10 21.37 747 +0.39(+1.88%)
Dec 28, 2022 21.07 21.07 20.97 20.97 281 -0.27(-1.27%)
Dec 27, 2022 21.30 21.30 21.21 21.24 404 -0.07(-0.34%)
Dec 23, 2022 21.28 21.31 21.27 21.31 261 +0.08(+0.37%)
Dec 22, 2022 20.98 21.24 20.98 21.24 160 -0.31(-1.43%)
Dec 21, 2022 21.54 21.54 21.54 21.54 103 +0.26(+1.21%)
Dec 20, 2022 21.29 21.29 21.29 21.29 1 +0.05(+0.22%)
Dec 19, 2022 21.20 21.24 21.18 21.24 1,532 -0.24(-1.14%)
Dec 16, 2022 21.42 21.49 21.42 21.48 420 -0.20(-0.91%)
Dec 15, 2022 21.70 21.70 21.68 21.68 131 -0.61(-2.75%)
Dec 14, 2022 22.53 22.53 22.29 22.29 101 -0.10(-0.44%)
Dec 13, 2022 22.80 22.80 22.36 22.39 5,847 +0.17(+0.79%)
Dec 12, 2022 22.06 22.22 22.04 22.22 10,003 +0.32(+1.44%)
Dec 09, 2022 22.03 22.03 21.90 21.90 110 -0.18(-0.83%)
Dec 08, 2022 22.07 22.08 22.07 22.08 125 +0.18(+0.83%)
Dec 07, 2022 21.88 21.90 21.88 21.90 100 +0.01(+0.05%)
Dec 06, 2022 21.97 21.97 21.89 21.89 103 -0.31(-1.41%)
Dec 05, 2022 22.17 22.21 22.17 22.21 101 -0.41(-1.79%)
Dec 02, 2022 22.53 22.61 22.53 22.61 101 -0.05(-0.22%)
Dec 01, 2022 22.66 22.66 22.66 22.66 0 -0.00(-0.00%)
Nov 30, 2022 22.40 22.66 22.40 22.66 101 +0.66(+3.00%)
Nov 29, 2022 21.98 22.00 21.98 22.00 101 -0.09(-0.39%)
Nov 28, 2022 22.18 22.18 22.09 22.09 104 -0.32(-1.42%)
Nov 25, 2022 22.40 22.40 22.40 22.40 101 +0.02(+0.08%)
Nov 23, 2022 22.39 22.39 22.39 22.39 101 +0.12(+0.54%)
Nov 22, 2022 22.15 22.27 22.15 22.27 101 +0.22(+1.02%)
Nov 21, 2022 22.00 22.04 22.00 22.04 120 -0.02(-0.10%)
Nov 18, 2022 22.05 22.06 22.05 22.06 103 +0.11(+0.48%)
Nov 17, 2022 22.03 22.03 21.94 21.96 203 -0.15(-0.69%)
Nov 16, 2022 22.13 22.13 22.11 22.11 119 -0.17(-0.76%)
Nov 15, 2022 22.28 22.28 22.28 22.28 26 +0.15(+0.68%)
Nov 14, 2022 22.13 22.13 22.13 22.13 0 -0.25(-1.12%)
Nov 11, 2022 22.38 22.38 22.38 22.38 0 +0.23(+1.03%)
Nov 10, 2022 22.15 22.15 22.15 22.15 141 +1.26(+6.04%)
Nov 09, 2022 21.11 21.11 20.89 20.89 101 -0.41(-1.90%)
Nov 08, 2022 21.29 21.29 21.29 21.29 0 +0.15(+0.71%)
Nov 07, 2022 21.14 21.14 21.14 21.14 1 +0.23(+1.10%)
Nov 04, 2022 20.91 20.91 20.91 20.91 101 +0.26(+1.28%)
Nov 03, 2022 20.65 20.65 20.65 20.65 1 -0.25(-1.19%)
Nov 02, 2022 21.29 21.29 20.90 20.90 104 -0.52(-2.42%)
Nov 01, 2022 21.42 21.42 21.42 21.42 1 -0.13(-0.58%)
Oct 31, 2022 21.54 21.54 21.54 21.54 1 -0.11(-0.53%)
Oct 28, 2022 21.66 21.66 21.66 21.66 0 +0.52(+2.46%)
Oct 27, 2022 21.14 21.14 21.14 21.14 5 -0.11(-0.51%)
Oct 26, 2022 21.34 21.34 21.25 21.25 102 -0.18(-0.86%)
Oct 25, 2022 21.43 21.43 21.43 21.43 0 +0.38(+1.80%)
Oct 24, 2022 21.05 0 +0.22(+1.07%)
Oct 21, 2022 20.83 20.83 20.83 20.83 0 +0.47(+2.33%)
Oct 20, 2022 20.36 20.36 20.36 20.36 0 -0.15(-0.75%)
Oct 19, 2022 20.57 20.57 20.51 20.51 108 -0.17(-0.82%)
Oct 18, 2022 20.68 20.68 20.68 20.68 0 +0.20(+0.98%)
Oct 17, 2022 20.48 20.48 20.48 20.48 2 +0.49(+2.46%)
Oct 14, 2022 19.99 19.99 19.99 19.99 101 -0.50(-2.42%)
Oct 13, 2022 20.48 20.48 20.48 20.48 10 +0.46(+2.29%)
Oct 12, 2022 20.06 20.06 20.03 20.03 210 -0.04(-0.22%)
Oct 11, 2022 20.07 20.07 20.07 20.07 35 -0.14(-0.68%)
Oct 10, 2022 20.21 20.21 20.21 20.21 2 -0.13(-0.63%)
Oct 07, 2022 20.34 20.34 20.34 20.34 101 -0.59(-2.82%)
Oct 06, 2022 21.06 21.06 20.93 20.93 101 -0.21(-1.00%)
Oct 05, 2022 21.00 21.14 21.00 21.14 111 -0.03(-0.15%)
Oct 04, 2022 21.17 21.17 21.17 21.17 81 +0.65(+3.18%)
Oct 03, 2022 20.52 20.52 20.52 20.52 0 +0.51(+2.53%)
Sep 30, 2022 20.01 20.01 20.01 20.01 0 -0.32(-1.57%)
Sep 29, 2022 20.33 20.33 20.33 20.33 0 -0.41(-1.97%)
Sep 28, 2022 20.75 20.75 20.74 20.74 154 +0.46(+2.24%)
Sep 27, 2022 20.29 20.29 20.29 20.29 45 -0.10(-0.49%)
Sep 26, 2022 20.55 20.56 20.39 20.39 29,301 -0.10(-0.48%)
Sep 23, 2022 20.48 20.48 20.48 20.48 101 -0.33(-1.57%)
Sep 22, 2022 20.81 20.81 20.81 20.81 45 -0.19(-0.90%)
Sep 21, 2022 21.00 21.00 21.00 21.00 46 -0.32(-1.51%)
Sep 20, 2022 21.32 21.32 21.32 21.32 0 -0.27(-1.24%)
Sep 19, 2022 21.59 21.59 21.59 21.59 5 +0.16(+0.77%)
Sep 16, 2022 21.43 21.43 21.43 21.43 101 -0.23(-1.08%)
Sep 15, 2022 21.66 21.66 21.66 21.66 0 -0.25(-1.16%)
Sep 14, 2022 21.91 21.91 21.91 21.91 1 +0.03(+0.13%)
Sep 13, 2022 21.89 21.89 21.89 21.89 1 -0.91(-4.00%)
Sep 12, 2022 22.78 22.80 22.78 22.80 440 +0.23(+1.01%)
Sep 09, 2022 22.57 22.57 22.57 22.57 101 +0.36(+1.61%)
Sep 08, 2022 22.21 22.21 22.21 22.21 1 +0.19(+0.85%)
Sep 07, 2022 22.02 22.02 22.02 22.02 1 +0.47(+2.20%)
Sep 06, 2022 21.55 21.55 21.55 21.55 45 -0.03(-0.13%)
Sep 02, 2022 21.58 21.58 21.58 21.58 0 -0.24(-1.10%)
Sep 01, 2022 21.82 21.82 21.82 21.82 1 +0.06(+0.29%)
Aug 31, 2022 21.76 21.76 21.76 21.76 1 -0.11(-0.49%)
Aug 30, 2022 21.86 21.86 21.86 21.86 2 -0.24(-1.09%)
Aug 29, 2022 22.10 22.10 22.10 22.10 0 -0.17(-0.78%)
Aug 26, 2022 22.28 22.28 22.28 22.28 101 -0.75(-3.25%)
Aug 25, 2022 23.03 23.03 23.03 23.03 0 +0.27(+1.20%)
Aug 24, 2022 22.75 22.75 22.75 22.75 1 +0.07(+0.33%)
Aug 23, 2022 22.68 22.68 22.68 22.68 73 -0.06(-0.28%)
Aug 22, 2022 22.85 22.85 22.74 22.74 116 -0.54(-2.32%)
Aug 19, 2022 23.28 23.28 23.28 23.28 101 -0.32(-1.36%)
Aug 18, 2022 23.62 23.62 23.60 23.60 252 -0.02(-0.11%)
Aug 17, 2022 23.60 23.65 23.60 23.63 3,743 -0.20(-0.83%)
Aug 16, 2022 23.82 23.82 23.82 23.82 10 +0.12(+0.51%)
Aug 15, 2022 23.70 23.70 23.70 23.70 10 +0.12(+0.53%)
Aug 12, 2022 23.58 23.58 23.58 23.58 0 +0.41(+1.79%)
Aug 11, 2022 23.17 23.17 23.17 23.17 1 +0.01(+0.05%)
Aug 10, 2022 23.09 23.15 23.09 23.15 102 +0.53(+2.34%)
Aug 09, 2022 22.62 22.62 22.62 22.62 43 -0.13(-0.57%)
Aug 08, 2022 22.95 22.95 22.75 22.75 101 +0.01(+0.04%)
Aug 05, 2022 22.61 22.74 22.61 22.74 101 +0.01(+0.04%)
Aug 04, 2022 22.74 22.74 22.74 22.74 0 -0.05(-0.23%)
Aug 03, 2022 22.67 22.79 22.67 22.79 126 +0.43(+1.94%)
Aug 02, 2022 22.35 22.36 22.35 22.36 304 -0.17(-0.75%)
Aug 01, 2022 22.58 22.58 22.52 22.52 101 -0.11(-0.47%)
Jul 29, 2022 22.50 22.63 22.50 22.63 516 +0.36(+1.63%)
Jul 28, 2022 22.27 22.27 22.27 22.27 1 +0.39(+1.79%)
Jul 27, 2022 21.57 21.88 21.57 21.88 101 +0.64(+2.99%)
Jul 26, 2022 21.24 21.24 21.24 21.24 3 -0.30(-1.39%)
Jul 25, 2022 21.54 21.54 21.54 21.54 0 +0.00(+0.02%)
Jul 22, 2022 21.54 21.54 21.54 21.54 101 -0.19(-0.86%)
Jul 21, 2022 21.72 21.72 21.72 21.72 20 +0.28(+1.30%)
Jul 20, 2022 21.45 21.45 21.44 21.44 101 +0.19(+0.90%)
Jul 19, 2022 21.25 21.25 21.25 21.25 1 +0.58(+2.81%)
Jul 18, 2022 20.67 20.67 20.67 20.67 38 -0.16(-0.77%)
Jul 15, 2022 20.83 20.83 20.83 20.83 0 +0.35(+1.71%)
Jul 14, 2022 20.48 20.48 20.48 20.48 94 -0.03(-0.17%)
Jul 13, 2022 20.47 20.52 20.47 20.52 121 -0.05(-0.25%)
Jul 12, 2022 20.57 20.57 20.57 20.57 30 -0.23(-1.10%)
Jul 11, 2022 20.83 20.83 20.80 20.80 404 -0.23(-1.07%)
Jul 08, 2022 21.07 21.08 21.02 21.02 228 -0.05(-0.24%)
Jul 07, 2022 21.06 21.07 21.03 21.07 659 +0.33(+1.58%)
Jul 06, 2022 20.61 20.75 20.61 20.75 101 +0.08(+0.37%)
Jul 05, 2022 20.67 20.67 20.67 20.67 0 +0.08(+0.41%)
Jul 01, 2022 20.59 20.59 20.59 20.59 101 +0.21(+1.02%)
Jun 30, 2022 20.38 20.38 20.38 20.38 111 -0.20(-0.97%)
Jun 29, 2022 20.51 20.58 20.51 20.58 102 -0.01(-0.04%)
Jun 28, 2022 20.59 20.59 20.59 20.59 2 -0.43(-2.05%)
Jun 27, 2022 21.22 21.22 21.02 21.02 160 -0.11(-0.50%)
Jun 24, 2022 20.99 21.12 20.99 21.12 101 +0.58(+2.85%)
Jun 23, 2022 20.54 20.54 20.54 20.54 69 +0.26(+1.28%)
Jun 22, 2022 20.34 20.34 20.28 20.28 138 +0.04(+0.22%)
Jun 21, 2022 20.23 20.23 20.23 20.23 4 +0.40(+2.03%)
Jun 17, 2022 19.77 19.85 19.77 19.83 684 +0.12(+0.62%)
Jun 16, 2022 19.71 19.71 19.71 19.71 109 -0.65(-3.20%)
Jun 15, 2022 20.19 20.36 20.19 20.36 129 +0.39(+1.97%)
Jun 14, 2022 19.96 19.96 19.96 19.96 1 -0.11(-0.56%)
Jun 13, 2022 20.08 20.08 20.08 20.08 6 -0.87(-4.15%)
Jun 10, 2022 20.94 20.94 20.94 20.94 101 -0.70(-3.22%)
Jun 09, 2022 21.64 21.64 21.64 21.64 7 -0.55(-2.49%)
Jun 08, 2022 22.34 22.38 22.19 22.19 217 -0.26(-1.16%)
Jun 07, 2022 22.45 22.45 22.45 22.45 25 +0.15(+0.68%)
Jun 06, 2022 22.32 22.32 22.30 22.30 318 +0.02(+0.11%)
Jun 03, 2022 22.35 22.35 22.24 22.28 203 -0.33(-1.46%)
Jun 02, 2022 22.61 22.61 22.61 22.61 0 +0.43(+1.95%)
Jun 01, 2022 22.08 22.18 22.08 22.18 106 -0.15(-0.66%)
May 31, 2022 22.32 22.32 22.32 22.32 2 -0.13(-0.57%)
May 27, 2022 22.28 22.45 22.28 22.45 152 +0.59(+2.70%)
May 26, 2022 21.88 21.88 21.86 21.86 2,621 +0.48(+2.23%)
May 25, 2022 21.39 21.39 21.39 21.39 1 +0.22(+1.05%)
May 24, 2022 21.16 21.16 21.16 21.16 0 -0.18(-0.86%)
May 23, 2022 21.35 21.35 21.35 21.35 0 +0.39(+1.84%)
May 20, 2022 20.64 20.96 20.64 20.96 1,291 +0.02(+0.11%)
May 19, 2022 20.94 20.94 20.94 20.94 0 -0.08(-0.39%)
May 18, 2022 21.02 21.02 21.02 21.02 1 -0.98(-4.44%)
May 17, 2022 21.99 21.99 21.99 21.99 2 +0.39(+1.80%)
May 16, 2022 21.61 21.61 21.61 21.61 1 -0.11(-0.50%)
May 13, 2022 21.71 21.71 21.71 21.71 0 +0.56(+2.66%)
May 12, 2022 21.15 21.15 21.15 21.15 1 -0.06(-0.28%)
May 11, 2022 21.21 21.21 21.21 21.21 0 -0.41(-1.89%)
May 10, 2022 21.64 21.64 21.62 21.62 103 +0.09(+0.41%)
May 09, 2022 21.53 21.53 21.53 21.53 0 -0.72(-3.24%)
May 06, 2022 22.25 22.25 22.25 22.25 0 -0.22(-1.00%)
May 05, 2022 22.48 22.48 22.48 22.48 1 -0.91(-3.87%)
May 04, 2022 23.38 23.38 23.38 23.38 54 +0.57(+2.51%)
May 03, 2022 22.81 22.81 22.81 22.81 37 +0.09(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.