Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Putnam ESG High Yield ETF - (PHYD)

50.98
+0.16
+(0.32%)
At close: May 2 at 3:55:03 PM EDT
50.98
-0.01
(-0.01%)
After hours: May 2 at 4:05:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.0051.0050.9250.9850.9852,900
May 1, 202550.8550.9650.8250.8250.824,100
Apr 30, 202550.8850.8850.7750.7750.771,800
Apr 29, 202550.9850.9850.9850.9850.98100
Apr 28, 202550.8150.8850.8150.8850.882,900
Apr 25, 202550.8050.9750.8050.9050.904,000
Apr 24, 202550.6650.7450.6450.7450.745,700
Apr 23, 2025 0.251 Dividend
Apr 23, 202550.4450.4450.2950.2950.294,300
Apr 22, 202550.1950.5050.1950.2950.04900
Apr 21, 202550.1750.2450.1050.1049.853,400
Apr 17, 202550.3650.3750.3450.3750.112,000
Apr 16, 202550.2650.2650.1850.1849.93700
Apr 15, 202550.0350.1750.0350.1749.921,200
Apr 14, 202550.2950.2950.0550.0549.80600
Apr 11, 202549.8149.9549.8149.8349.597,900
Apr 10, 202549.6949.6949.6949.6949.44100
Apr 9, 202549.2850.3648.7950.3650.112,600
Apr 8, 202549.6249.6249.1049.1048.861,700
Apr 7, 202549.1649.8849.1649.4749.224,800
Apr 4, 202550.0550.0549.8549.8949.648,400
Apr 3, 202550.5650.5650.5250.5250.273,200
Apr 2, 202551.0251.0550.9950.9950.74900
Apr 1, 202550.8551.0050.8550.9250.6610,800
Mar 31, 202550.6750.9050.6750.9050.6539,800
Mar 28, 202550.9150.9250.7650.8350.587,200
Mar 27, 202550.9450.9950.9150.9150.668,600
Mar 26, 202551.1351.1350.9951.0250.768,200
Mar 25, 202551.2051.2551.1751.1750.9114,700
Mar 24, 202551.1451.2151.1351.2150.953,600
Mar 21, 2025 0.25 Dividend
Mar 21, 202550.9751.0750.9751.0750.8210,100
Mar 20, 202551.4151.4151.2751.2750.762,600
Mar 19, 202551.1251.2750.9851.2750.774,600
Mar 18, 202550.9451.0650.9451.0250.521,700
Mar 17, 202550.9751.1250.9351.0450.543,100
Mar 14, 202550.9650.9650.8250.9250.425,200
Mar 13, 202550.8250.8250.7950.7950.294,100
Mar 12, 202550.8651.0150.8651.0050.499,500
Mar 11, 202551.0451.0450.9450.9750.463,100
Mar 10, 202551.1851.1851.1051.1050.594,000
Mar 7, 202551.2651.2651.2451.2450.743,700
Mar 6, 202551.3351.3351.2251.2250.722,300
Mar 5, 202551.3951.3951.2651.3950.884,900
Mar 4, 202551.3251.3651.2051.3650.854,500
Mar 3, 202551.4651.4651.4051.4050.891,500
Feb 28, 202551.4651.4651.4651.4650.954,900
Feb 27, 202551.4951.4951.4051.4050.904,900
Feb 26, 202551.5751.5751.4751.4750.973,900
Feb 25, 202551.4451.4451.4251.4250.9211,700
Feb 24, 202551.3351.3351.3251.3250.821,600
Feb 21, 2025 0.25 Dividend
Feb 21, 202551.3951.3951.3151.3150.8115,500
Feb 20, 202551.5451.5851.5451.5850.831,800
Feb 19, 202551.4751.5651.4751.5650.81500
Feb 18, 202551.6051.6051.4851.5450.794,000
Feb 14, 202551.6451.6451.6251.6250.86400
Feb 13, 202551.4351.5451.4351.5450.795,800
Feb 12, 202551.3851.3851.2451.3350.583,200
Feb 11, 202551.4851.4851.3651.4450.682,900
Feb 10, 202551.5051.5051.4751.4750.72400
Feb 7, 202551.3651.4051.3651.4050.658,100
Feb 6, 202551.6151.6151.5251.5250.7610,200
Feb 5, 202551.6551.6551.6151.6150.86800
Feb 4, 202551.4451.4451.4351.4350.671,800
Feb 3, 202551.3151.3551.2951.2950.541,300
Jan 31, 202551.3951.5251.3351.3350.581,500
Jan 30, 202551.4851.4851.4751.4750.712,100
Jan 29, 202551.4651.4651.2851.3650.617,600
Jan 28, 202551.3051.4351.2451.4050.656,000
Jan 27, 202551.4751.4751.2851.4250.674,700
Jan 24, 202551.4151.4151.3551.3550.601,100
Jan 23, 2025 0.25 Dividend
Jan 23, 202551.3351.3351.1851.2850.5211,800
Jan 22, 202551.5951.5951.4651.5050.5040,000
Jan 21, 202551.4951.5551.4551.5550.541,300
Jan 17, 202551.3351.4351.3351.4350.433,100
Jan 16, 202551.3351.3351.3051.3350.336,200
Jan 15, 202551.2151.3651.2151.3650.3618,200
Jan 14, 202550.8750.9450.8750.8849.894,900
Jan 13, 202550.8250.8950.8250.8949.909,000
Jan 10, 202550.9850.9850.9050.9049.915,800
Jan 8, 202551.2451.2551.1251.1950.207,700
Jan 7, 202551.2551.2551.2451.2450.256,500
Jan 6, 202551.2551.3151.2551.3150.314,800
Jan 3, 202551.2351.2351.1951.1950.20700
Jan 2, 202551.1351.1751.1351.1750.186,100
Dec 31, 202451.1451.1951.1251.1850.1975,400
Dec 30, 202451.0651.0751.0651.0750.0814,000
Dec 27, 202451.1051.1051.0451.0450.057,600
Dec 26, 202451.0051.1951.0051.1950.205,400
Dec 24, 202451.0651.0750.8851.0750.082,200
Dec 23, 2024 0.29 Dividend
Dec 23, 202451.1051.1050.9550.9649.9717,800
Dec 20, 202451.0851.3151.0651.3150.035,200
Dec 19, 202451.2451.2651.1351.1549.888,400
Dec 18, 202451.5751.5751.2251.2249.955,800
Dec 17, 202451.6251.6251.5151.5550.269,600
Dec 16, 202451.4651.7251.4651.6350.3410,700
Dec 13, 202451.7151.7151.5551.5550.274,500
Dec 12, 202451.8151.8151.7351.7350.447,400
Dec 11, 202451.8651.9051.7651.7650.4723,700
Dec 10, 202451.7751.8651.6951.8650.579,100
Dec 9, 202451.8451.8451.7251.8450.5510,000
Dec 6, 202451.9251.9751.8851.8850.5813,800
Dec 5, 202451.8051.8051.7151.7650.473,400
Dec 4, 202451.7451.8451.6451.8450.554,900
Dec 3, 202451.7451.7451.6051.6550.365,200
Dec 2, 202451.7051.7651.6651.6950.406,500
Nov 29, 202451.7451.7451.6951.6950.402,100
Nov 27, 202451.5451.5751.5251.5750.288,600
Nov 26, 202451.3851.5351.3851.5350.245,700
Nov 25, 202451.5051.5751.5051.5750.285,100
Nov 22, 202451.3651.4151.3651.4050.1214,200
Nov 21, 2024 0.29 Dividend
Nov 21, 202451.3951.4151.3051.4050.1219,900
Nov 20, 202451.5451.6351.5451.6050.034,800
Nov 19, 202451.6351.6851.6351.6850.118,500
Nov 18, 202451.5951.5951.4851.5649.992,600
Nov 15, 202451.4851.5451.3751.5449.977,900
Nov 14, 202451.6151.6151.4751.4749.9018,200
Nov 13, 202451.6351.6351.5951.5950.027,500
Nov 12, 202451.6551.6551.5251.5850.011,100
Nov 11, 202451.8051.8051.7051.7050.136,200
Nov 8, 202451.6951.6951.6751.6750.103,200
Nov 7, 202451.4151.6851.4151.6050.0312,600
Nov 6, 202451.3751.3851.3051.3849.82138,300
Nov 5, 202451.3051.3251.2951.3249.764,900
Nov 4, 202451.3451.3551.2451.2849.7110,300
Nov 1, 202451.3851.3851.2751.2749.715,900
Oct 31, 202451.3551.3551.1951.1949.635,500
Oct 30, 202451.3551.4651.3251.4549.8816,300
Oct 29, 202451.3051.3251.2651.3249.768,600
Oct 28, 202451.3251.3251.2751.2749.716,200
Oct 25, 202451.3551.3551.2251.2249.672,600
Oct 24, 202451.2751.3151.1751.3149.7523,700
Oct 23, 2024 0.29 Dividend
Oct 23, 202451.3051.3051.1751.1749.613,900
Oct 22, 202451.7051.7051.5251.5649.715,900
Oct 21, 202451.7751.7751.6851.6849.826,000
Oct 18, 202451.8251.8251.7851.7849.933,600
Oct 17, 202451.8151.8651.8051.8549.999,900
Oct 16, 202451.7851.8151.7851.8149.952,100
Oct 15, 202451.7551.7651.7351.7449.89800
Oct 14, 202451.6651.6851.6651.6849.835,700
Oct 11, 202451.6051.6751.6051.6749.82700
Oct 10, 202451.6151.6151.5351.5349.686,000
Oct 9, 202451.6451.6451.5651.5649.704,700
Oct 8, 202451.6251.6251.5851.5849.72700
Oct 7, 202451.7151.7151.5651.5649.715,000
Oct 4, 202451.8251.8251.7451.7449.885,700
Oct 3, 202451.9251.9251.8651.8950.0337,000
Oct 2, 202451.9451.9451.7651.9050.0311,800
Oct 1, 202451.9551.9551.8551.8549.983,200
Sep 30, 202451.9151.9151.8351.8349.9781,700
Sep 27, 202451.8751.8751.8551.8549.997,300
Sep 26, 202451.8651.8651.7851.7849.921,200
Sep 25, 202451.8351.8351.7651.7649.912,900
Sep 24, 202451.8351.8351.7851.7849.927,800
Sep 23, 2024 0.29 Dividend
Sep 23, 202451.9051.9051.8451.8449.9812,900
Sep 20, 202452.1752.1852.0452.1750.014,500
Sep 19, 202452.1352.1652.1352.1349.981,800
Sep 18, 202451.9851.9951.9851.9849.845,000
Sep 17, 202452.0152.0251.9451.9449.804,400
Sep 16, 202451.8951.9151.8951.8949.754,000
Sep 13, 202451.8251.9051.8251.8749.735,300
Sep 12, 202451.7151.7551.7151.7249.5911,900
Sep 11, 202451.6651.6651.6451.6449.514,200
Sep 10, 202451.7451.7451.6451.6449.511,600
Sep 9, 202451.6751.7051.6751.6949.553,500
Sep 6, 202451.7151.7551.6251.6349.508,800
Sep 5, 202451.6351.7251.6351.6449.514,800
Sep 4, 202451.4951.6251.4251.5449.4213,000
Sep 3, 202451.6051.6351.5651.5649.436,200
Aug 30, 202451.6751.8051.6651.8049.6621,500
Aug 29, 202451.5751.6451.5151.5849.456,000
Aug 28, 202451.5851.6151.5351.5349.407,100
Aug 27, 202451.5551.5951.5551.5549.422,200
Aug 26, 202451.6151.6551.6151.6149.482,300
Aug 23, 202451.4251.5651.3451.5649.436,900
Aug 22, 2024 0.29 Dividend
Aug 22, 202451.3851.4351.3651.4349.3116,200
Aug 21, 202451.6451.6951.6451.6549.244,200
Aug 20, 202451.6051.6351.6051.6049.193,700
Aug 19, 202451.4851.6051.4851.5349.1311,600
Aug 16, 202451.4251.5051.4251.5049.102,700
Aug 15, 202451.3151.5151.3151.5149.1110,500
Aug 14, 202451.2651.4251.2651.4249.0212,000
Aug 13, 202451.1351.2251.1351.1748.797,200
Aug 12, 202451.0651.0651.0651.0648.67100
Aug 9, 202451.1151.1151.0451.0448.664,300
Aug 8, 202451.0351.0551.0151.0148.635,100
Aug 7, 202451.0851.1250.9750.9748.596,100
Aug 6, 202450.8050.9550.8050.9548.5716,000
Aug 5, 202450.6950.7550.6750.6748.305,600
Aug 2, 202450.9251.0550.9250.9448.565,100
Aug 1, 202451.2151.2151.0851.0848.701,600
Jul 31, 202451.1151.1251.1051.1048.712,900
Jul 30, 202451.0451.0750.9650.9948.628,200
Jul 29, 202451.1151.1151.0051.0048.626,100
Jul 26, 202451.1251.1251.0651.0648.689,300
Jul 25, 202451.0251.1051.0251.0448.666,000
Jul 24, 202451.0851.0951.0551.0548.676,600
Jul 23, 2024 0.29 Dividend
Jul 23, 202451.1051.1151.0651.0648.685,500
Jul 22, 202451.2251.2851.2251.2848.612,600
Jul 19, 202451.2251.2251.0651.1248.465,300
Jul 18, 202451.3151.3151.1651.1648.507,700
Jul 17, 202451.2851.2851.1751.2248.567,600
Jul 16, 202451.2151.3251.2151.3248.652,300
Jul 15, 202451.1551.1751.1351.1348.466,900
Jul 12, 202451.0951.0951.0851.0848.421,000
Jul 11, 202450.9451.0050.9450.9848.322,300
Jul 10, 202450.8550.8750.8550.8548.201,800
Jul 9, 202450.8050.8350.7650.7648.11700
Jul 8, 202450.8050.8450.7750.7748.131,000
Jul 5, 202450.7350.7850.7350.7848.148,300
Jul 3, 202450.6250.6950.6250.6247.981,800
Jul 2, 202450.4650.5750.4650.5347.908,800
Jul 1, 202450.6350.6350.5350.5347.9122,000
Jun 28, 202450.5950.5950.5950.5947.95100
Jun 27, 202450.5850.6050.5850.6047.976,400
Jun 26, 202450.6150.6150.5650.5847.952,700
Jun 25, 202450.6650.6650.6050.6047.973,100
Jun 24, 202450.5950.6650.5250.6648.024,800
Jun 21, 2024 0.29 Dividend
Jun 21, 202450.5750.5850.4650.5347.907,900
Jun 20, 202450.8850.8850.8250.8247.90900
Jun 18, 202450.7950.8150.7150.8147.902,300
Jun 17, 202450.6750.7050.6350.7047.784,700
Jun 14, 202450.6950.7950.6550.6547.743,000
Jun 13, 202450.8950.8950.8450.8447.921,300
Jun 12, 202450.7950.9650.7950.8747.946,900
Jun 11, 202450.6050.6450.5850.5947.682,700
Jun 10, 202450.5850.5850.5350.5347.632,400
Jun 7, 202450.6450.6450.5250.5247.623,900
Jun 6, 202450.7350.7350.6550.6547.741,300
Jun 5, 202450.6250.6550.6250.6547.753,800
Jun 4, 202450.5350.5950.4550.5947.683,300
Jun 3, 202450.5450.5550.5450.5547.651,000
May 31, 202450.3150.4950.2850.4947.595,900
May 30, 202450.2250.2350.2250.2247.344,800
May 29, 202450.2850.2850.1950.1947.312,800
May 28, 202450.4150.4150.3350.3547.463,200
May 24, 202450.3850.4450.2850.3447.453,600
May 23, 202450.4850.5250.3550.3547.466,200
May 22, 2024 0.29 Dividend
May 22, 202450.4850.4850.4550.4647.562,700
May 21, 202450.8350.8350.8350.8347.646,600
May 20, 202450.7950.8050.7950.8047.611,900
May 17, 202450.7850.7950.6850.7947.603,300
May 16, 202450.8450.8450.8150.8147.622,600
May 15, 202450.7350.8250.7350.8247.633,600
May 14, 202450.5450.6450.5450.6347.453,500
May 13, 202450.6150.6150.5950.5947.41700
May 10, 202450.6350.6350.5850.5847.402,000
May 9, 202450.6250.6450.6250.6447.46500
May 8, 202450.6350.6350.6050.6047.42500
May 7, 202450.7450.7450.6550.6847.502,800
May 6, 202450.6250.7350.6250.6647.485,300
May 3, 202450.4750.5850.4750.5347.361,600

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.