Skip to main content

Putnam Sustainable Leaders ETF (NY: PLDR )

32.95 +0.15 (+0.47%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 32.73 32.81 32.67 32.80 19,108 +0.43(+1.34%)
Jul 19, 2024 32.53 32.57 32.35 32.36 49,952 -0.19(-0.57%)
Jul 18, 2024 32.92 32.92 32.54 32.55 41,624 -0.34(-1.03%)
Jul 17, 2024 33.17 33.17 32.84 32.89 47,524 -0.69(-2.05%)
Jul 16, 2024 33.46 33.60 33.46 33.58 72,340 +0.19(+0.57%)
Jul 15, 2024 33.56 33.57 33.39 33.39 38,069 +0.00(+0.00%)
Jul 12, 2024 33.43 33.55 33.39 33.39 5,267 +0.19(+0.57%)
Jul 11, 2024 33.47 33.47 33.17 33.20 31,467 -0.21(-0.63%)
Jul 10, 2024 33.18 33.46 33.16 33.41 21,921 +0.37(+1.12%)
Jul 09, 2024 33.09 33.09 33.03 33.04 14,806 -0.02(-0.06%)
Jul 08, 2024 33.07 33.07 33.00 33.06 9,331 +0.06(+0.19%)
Jul 05, 2024 32.84 33.00 32.84 33.00 25,416 +0.20(+0.61%)
Jul 03, 2024 32.73 32.80 32.73 32.80 20,973 +0.14(+0.41%)
Jul 02, 2024 32.40 32.66 32.40 32.66 25,286 +0.21(+0.65%)
Jul 01, 2024 32.35 32.45 32.35 32.45 88,653 +0.07(+0.22%)
Jun 28, 2024 32.65 32.78 32.38 32.38 42,544 -0.12(-0.38%)
Jun 27, 2024 32.61 32.61 32.49 32.50 46,953 -0.03(-0.11%)
Jun 26, 2024 32.46 32.54 32.46 32.54 27,793 +0.04(+0.11%)
Jun 25, 2024 32.45 32.50 32.44 32.50 17,828 +0.14(+0.44%)
Jun 24, 2024 32.62 32.62 32.36 32.36 23,700 -0.20(-0.62%)
Jun 21, 2024 32.53 32.57 32.51 32.56 53,986 -0.07(-0.21%)
Jun 20, 2024 32.84 32.84 32.63 32.63 21,742 -0.15(-0.45%)
Jun 18, 2024 32.69 32.80 32.69 32.78 15,782 +0.10(+0.29%)
Jun 17, 2024 32.49 32.68 32.48 32.68 38,952 +0.25(+0.77%)
Jun 14, 2024 32.36 32.44 32.36 32.44 10,170 -0.05(-0.14%)
Jun 13, 2024 32.33 32.48 32.33 32.48 22,835 +0.03(+0.09%)
Jun 12, 2024 32.52 32.52 32.45 32.45 32,184 +0.40(+1.26%)
Jun 11, 2024 31.92 32.05 31.92 32.05 14,784 +0.14(+0.43%)
Jun 10, 2024 31.75 31.91 31.75 31.91 11,796 +0.19(+0.58%)
Jun 07, 2024 31.82 31.82 31.72 31.72 32,620 -0.04(-0.11%)
Jun 06, 2024 31.80 31.80 31.72 31.76 14,514 -0.03(-0.09%)
Jun 05, 2024 31.46 31.79 31.46 31.79 33,355 +0.51(+1.63%)
Jun 04, 2024 31.18 31.29 31.18 31.28 27,470 +0.04(+0.12%)
Jun 03, 2024 31.28 31.28 31.07 31.24 13,709 +0.02(+0.06%)
May 31, 2024 30.83 31.22 30.83 31.22 34,959 +0.20(+0.64%)
May 30, 2024 31.09 31.14 31.02 31.02 25,289 -0.23(-0.72%)
May 29, 2024 31.26 31.33 31.24 31.25 9,103 -0.25(-0.80%)
May 28, 2024 31.48 31.55 31.37 31.50 35,716 +0.05(+0.15%)
May 24, 2024 31.46 31.46 31.44 31.45 28,511 +0.25(+0.81%)
May 23, 2024 31.50 31.54 31.19 31.20 78,373 -0.10(-0.33%)
May 22, 2024 31.44 31.44 31.25 31.30 28,152 -0.09(-0.30%)
May 21, 2024 31.30 31.40 31.30 31.40 37,084 +0.10(+0.32%)
May 20, 2024 31.35 31.35 31.30 31.30 25,406 +0.14(+0.44%)
May 17, 2024 31.21 31.21 31.16 31.16 31,717 +0.02(+0.07%)
May 16, 2024 31.29 31.29 31.14 31.14 18,529 -0.08(-0.27%)
May 15, 2024 31.03 31.22 31.03 31.22 11,137 +0.42(+1.37%)
May 14, 2024 30.72 30.80 30.60 30.80 24,446 +0.18(+0.60%)
May 13, 2024 30.67 30.67 30.62 30.62 11,508 -0.08(-0.25%)
May 10, 2024 30.74 30.74 30.67 30.70 31,484 +0.13(+0.43%)
May 09, 2024 30.48 30.57 30.48 30.57 9,265 +0.18(+0.58%)
May 08, 2024 30.39 30.39 30.39 30.39 8,839 +0.01(+0.04%)
May 07, 2024 30.45 30.46 30.35 30.38 35,239 +0.06(+0.21%)
May 06, 2024 30.22 30.31 30.22 30.31 24,667 +0.30(+1.01%)
May 03, 2024 29.98 30.06 29.98 30.01 14,836 +0.42(+1.41%)
May 02, 2024 29.45 29.59 29.45 29.59 16,697 +0.21(+0.73%)
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.