Putnam ETF Trust - Putnam ESG High Yield ETF (PHYD) Historical Stock Data
50.52 ↓0.14 (-0.28%)
As of April 10, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, PHYD is up 0.02% a day on average. There have been 17 days where Putnam ETF Trust - Putnam ESG High Yield ETF closed green and 13 days where PHYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 50.62 | 50.66 | ↑$0.04 (0.08%) | 50.62 | 50.73 | 5.33K |
| 2024-05-03 | 50.47 | 50.54 | ↑$0.06 (0.13%) | 50.47 | 50.58 | 1.60K |
| 2024-05-02 | 50.25 | 50.31 | ↑$0.06 (0.12%) | 50.25 | 50.33 | 4.48K |
| 2024-05-01 | 50.06 | 50.15 | ↑$0.09 (0.18%) | 50.06 | 50.18 | 2.07K |
| 2024-04-30 | 50.16 | 50.08 | ↓$0.08 (-0.16%) | 50.08 | 50.16 | 8.92K |
| 2024-04-29 | 50.21 | 50.23 | ↑$0.02 (0.04%) | 50.20 | 50.23 | 2.39K |
| 2024-04-26 | 50.04 | 50.08 | ↑$0.04 (0.07%) | 49.99 | 50.09 | 6.67K |
| 2024-04-25 | 49.91 | 50.00 | ↑$0.09 (0.18%) | 49.81 | 50.00 | 7.71K |
| 2024-04-24 | 50.14 | 50.13 | ↓$0.01 (-0.02%) | 50.12 | 50.14 | 3.82K |
| 2024-04-23 | 50.01 | 50.16 | ↑$0.15 (0.30%) | 50.01 | 50.16 | 5.92K |
| 2024-04-22 | 49.89 | 50.00 | ↑$0.11 (0.22%) | 49.89 | 50.00 | 6.76K |
| 2024-04-19 | 50.10 | 50.09 | ↓$0.02 (-0.03%) | 50.09 | 50.11 | 2.36K |
| 2024-04-18 | 50.08 | 50.05 | ↓$0.03 (-0.06%) | 50.05 | 50.10 | 1.33K |
| 2024-04-17 | 50.11 | 50.05 | ↓$0.06 (-0.13%) | 50.05 | 50.11 | 2.54K |
| 2024-04-16 | 50.08 | 50.04 | ↓$0.04 (-0.08%) | 50.02 | 50.08 | 3.64K |
| 2024-04-15 | 50.32 | 50.19 | ↓$0.13 (-0.26%) | 50.19 | 50.33 | 4.21K |
| 2024-04-12 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.36 | 50.37 | 2.87K |
| 2024-04-11 | 50.45 | 50.42 | ↓$0.03 (-0.06%) | 50.29 | 50.45 | 6.95K |
| 2024-04-10 | 50.56 | 50.52 | ↓$0.05 (-0.09%) | 50.52 | 50.56 | 8.40K |
| 2024-04-09 | 50.69 | 50.74 | ↑$0.05 (0.10%) | 50.69 | 50.74 | 2.63K |
| 2024-04-08 | 50.64 | 50.65 | ↑$0.01 (0.02%) | 50.64 | 50.65 | 5.29K |
| 2024-04-05 | 50.67 | 50.64 | ↓$0.03 (-0.06%) | 50.57 | 50.67 | 8.03K |
| 2024-04-04 | 50.71 | 50.70 | ↓$0.01 (-0.01%) | 50.67 | 50.76 | 4.80K |
| 2024-04-03 | 50.59 | 50.65 | ↑$0.06 (0.12%) | 50.59 | 50.65 | 0.98K |
| 2024-04-02 | 50.60 | 50.61 | ↑$0.01 (0.02%) | 50.60 | 50.61 | 8.29K |
| 2024-04-01 | 50.79 | 50.76 | ↓$0.03 (-0.06%) | 50.76 | 50.79 | 4.22K |
| 2024-03-28 | 50.88 | 50.91 | ↑$0.02 (0.05%) | 50.87 | 50.93 | 158.61K |
| 2024-03-27 | 50.81 | 50.87 | ↑$0.06 (0.12%) | 50.81 | 50.87 | 3.46K |
| 2024-03-26 | 50.82 | 50.76 | ↓$0.06 (-0.12%) | 50.71 | 50.82 | 4.75K |
| 2024-03-25 | 50.79 | 50.83 | ↑$0.04 (0.08%) | 50.78 | 50.83 | 4.13K |
Create an account or log in to view more rows.
$PHYD free to hold
$PHYD The best investment you can make is an investment in yourself or another person
$PHYD who loaded up??
$PHYD Like if you’re a bull
$PHYD my hands are made out of diamonds
$PHYD Bull flag forming?
$PHYD still bullish
$PHYD getting this mare ready to run today
$PHYD all’s I know is buy and hold… no expectations
$PHYD I like green candles on my birthday cake