Putnam ETF Trust - Putnam ESG High Yield ETF (PHYD) Historical Stock Data
51.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHYD is down -0.01% a day on average. There have been 13 days where Putnam ETF Trust - Putnam ESG High Yield ETF closed green and 17 days where PHYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 51.97 | 51.98 | ↑$0.01 (0.01%) | 51.97 | 51.99 | 6.52K |
| 2025-12-22 | 51.86 | 51.96 | ↑$0.10 (0.19%) | 51.86 | 51.98 | 48.07K |
| 2025-12-19 | 52.02 | 51.94 | ↓$0.08 (-0.16%) | 51.94 | 52.02 | 368 |
| 2025-12-18 | 52.56 | 52.53 | ↓$0.03 (-0.06%) | 52.53 | 52.56 | 3.96K |
| 2025-12-17 | 52.41 | 52.39 | ↓$0.02 (-0.04%) | 52.39 | 52.41 | 2.04K |
| 2025-12-16 | 52.43 | 52.42 | ↓$0.01 (-0.02%) | 52.42 | 52.43 | 4.12K |
| 2025-12-15 | 52.37 | 52.42 | ↑$0.05 (0.10%) | 52.37 | 52.44 | 6.15K |
| 2025-12-12 | 52.43 | 52.39 | ↓$0.04 (-0.09%) | 52.39 | 52.43 | 1.31K |
| 2025-12-11 | 52.50 | 52.46 | ↓$0.04 (-0.07%) | 52.46 | 52.50 | 2.11K |
| 2025-12-10 | 52.36 | 52.46 | ↑$0.10 (0.19%) | 52.36 | 52.46 | 3.39K |
| 2025-12-09 | 52.29 | 52.30 | ↑$0.01 (0.01%) | 52.29 | 52.37 | 1.64K |
| 2025-12-08 | 52.36 | 52.35 | ↓$0.01 (-0.02%) | 52.35 | 52.36 | 844 |
| 2025-12-05 | 52.46 | 52.44 | ↓$0.02 (-0.04%) | 52.44 | 52.46 | 2.69K |
| 2025-12-04 | 52.41 | 52.45 | ↑$0.04 (0.08%) | 52.41 | 52.45 | 1.38K |
| 2025-12-03 | 52.49 | 52.46 | ↓$0.03 (-0.06%) | 52.46 | 52.49 | 2.22K |
| 2025-12-02 | 52.39 | 52.40 | ↑$0.01 (0.03%) | 52.30 | 52.40 | 10.75K |
| 2025-12-01 | 52.36 | 52.35 | ↓$0.01 (-0.02%) | 52.35 | 52.36 | 1.60K |
| 2025-11-28 | 52.38 | 52.33 | ↓$0.05 (-0.09%) | 52.33 | 52.38 | 3.06K |
| 2025-11-26 | 52.29 | 52.35 | ↑$0.06 (0.12%) | 52.29 | 52.37 | 4.31K |
| 2025-11-25 | 52.13 | 52.31 | ↑$0.18 (0.35%) | 52.13 | 52.34 | 17.24K |
| 2025-11-24 | 52.08 | 52.08 | ↑$0.00 (0.00%) | 52.08 | 52.08 | 156 |
| 2025-11-21 | 51.92 | 51.94 | ↑$0.02 (0.04%) | 51.92 | 51.94 | 2.70K |
| 2025-11-20 | 52.19 | 52.07 | ↓$0.12 (-0.24%) | 52.07 | 52.19 | 1.08K |
| 2025-11-19 | 52.17 | 52.10 | ↓$0.07 (-0.13%) | 52.09 | 52.17 | 8.61K |
| 2025-11-18 | 52.07 | 52.07 | ↑$0.00 (0.00%) | 52.07 | 52.07 | 12 |
| 2025-11-17 | 52.12 | 52.06 | ↓$0.06 (-0.11%) | 52.06 | 52.12 | 3.40K |
| 2025-11-14 | 52.23 | 52.14 | ↓$0.09 (-0.17%) | 52.14 | 52.23 | 11.37K |
| 2025-11-13 | 52.23 | 52.15 | ↓$0.08 (-0.15%) | 52.15 | 52.23 | 1.57K |
| 2025-11-12 | 52.34 | 52.35 | ↑$0.01 (0.01%) | 52.30 | 52.35 | 1.39K |
| 2025-11-11 | 52.51 | 52.48 | ↓$0.03 (-0.05%) | 52.48 | 52.51 | 834 |
Create an account or log in to view more rows.
$PHYD like if you’re buying Monday!! Let’s Go!!
$PHYD When they tell me diversifying is for idiots
$PHYD Same thing
different day
$PHYD Dumping started...
Get out while you can...
$PHYD id rather have a dip then rip than a gap and crap
$PHYD rubbish
$PHYD She's gettin' ready to...
$PHYD volume = money
$PHYD LOL
$PHYD I’m not saying you guys are a bunch of whores
but I’m also not not saying it