Putnam ETF Trust (PEMX) Historical Stock Data
66.82 ↑0.55 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEMX is up 0.09% a day on average. There have been 17 days where Putnam ETF Trust closed green and 13 days where PEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 66.84 | 66.82 | ↓$0.02 (-0.04%) | 66.82 | 66.84 | 581 |
| 2025-12-04 | 66.23 | 66.27 | ↑$0.04 (0.06%) | 66.23 | 66.27 | 324 |
| 2025-12-03 | 66.35 | 66.53 | ↑$0.18 (0.27%) | 66.32 | 66.53 | 520 |
| 2025-12-02 | 66.38 | 66.38 | ↓$0.00 (0.00%) | 66.38 | 66.38 | 278 |
| 2025-12-01 | 66.13 | 66.09 | ↓$0.04 (-0.06%) | 66.09 | 66.31 | 1.20K |
| 2025-11-28 | 66.46 | 66.63 | ↑$0.17 (0.26%) | 66.46 | 66.63 | 704 |
| 2025-11-26 | 66.30 | 66.67 | ↑$0.37 (0.56%) | 66.30 | 66.77 | 7.02K |
| 2025-11-25 | 65.45 | 65.89 | ↑$0.44 (0.67%) | 65.04 | 65.89 | 1.10K |
| 2025-11-24 | 65.14 | 65.40 | ↑$0.26 (0.40%) | 65.14 | 65.40 | 1.06K |
| 2025-11-21 | 64.36 | 64.84 | ↑$0.48 (0.75%) | 64.08 | 64.98 | 419 |
| 2025-11-20 | 66.51 | 64.84 | ↓$1.67 (-2.51%) | 64.84 | 66.51 | 831 |
| 2025-11-19 | 65.41 | 65.55 | ↑$0.14 (0.21%) | 65.31 | 65.91 | 3.38K |
| 2025-11-18 | 65.69 | 65.58 | ↓$0.11 (-0.16%) | 65.41 | 65.84 | 6.33K |
| 2025-11-17 | 66.40 | 66.03 | ↓$0.37 (-0.56%) | 66.03 | 66.51 | 532 |
| 2025-11-14 | 65.95 | 66.64 | ↑$0.69 (1.05%) | 65.95 | 66.78 | 2.46K |
| 2025-11-13 | 66.24 | 66.24 | ↓$0.00 (-0.01%) | 66.24 | 66.24 | 122 |
| 2025-11-12 | 67.36 | 67.44 | ↑$0.08 (0.12%) | 67.36 | 67.44 | 347 |
| 2025-11-11 | 67.17 | 67.48 | ↑$0.31 (0.47%) | 67.17 | 67.48 | 150 |
| 2025-11-10 | 67.04 | 67.27 | ↑$0.23 (0.34%) | 67.04 | 67.27 | 376 |
| 2025-11-07 | 65.28 | 65.75 | ↑$0.47 (0.72%) | 65.28 | 65.75 | 711 |
| 2025-11-06 | 66.34 | 66.00 | ↓$0.34 (-0.52%) | 66.00 | 66.34 | 299 |
| 2025-11-05 | 66.76 | 67.24 | ↑$0.48 (0.71%) | 66.76 | 67.24 | 171 |
| 2025-11-04 | 66.87 | 66.69 | ↓$0.18 (-0.27%) | 66.69 | 66.87 | 199 |
| 2025-11-03 | 67.99 | 68.18 | ↑$0.19 (0.29%) | 67.99 | 68.18 | 733 |
| 2025-10-31 | 67.26 | 67.22 | ↓$0.04 (-0.05%) | 67.22 | 67.29 | 670 |
| 2025-10-30 | 67.13 | 67.02 | ↓$0.11 (-0.17%) | 67.02 | 67.19 | 1.38K |
| 2025-10-29 | 67.80 | 67.52 | ↓$0.28 (-0.41%) | 67.37 | 67.80 | 1.37K |
| 2025-10-28 | 66.60 | 66.88 | ↑$0.28 (0.43%) | 66.58 | 66.91 | 1.10K |
| 2025-10-27 | 66.61 | 66.70 | ↑$0.09 (0.14%) | 66.61 | 66.70 | 292 |
| 2025-10-24 | 65.96 | 65.91 | ↓$0.05 (-0.07%) | 65.91 | 65.96 | 2.20K |
Create an account or log in to view more rows.
$PEMX we back boys
$PEMX Shorts are calling in all the favors
$PEMX wtf is going on?
$PEMX Waiting waiting waiting — you know for what !!! Announcement!!!
$PEMX we always finish green after a red week. Less go!
$PEMX wow
$PEMX volume is almost nonexistent
$PEMX News Plz.....
$PEMX holdddd it tight yall
$PEMX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this