Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Sustainable Future ETF (NY: PFUT )

24.19 +0.12 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.63 26.73 26.16 26.27 2,880 -0.46(-1.71%)
Nov 29, 2021 27.07 27.07 26.58 26.73 536 +0.12(+0.44%)
Nov 26, 2021 26.79 26.79 26.61 26.61 2,545 -0.41(-1.50%)
Nov 24, 2021 26.95 27.02 26.65 27.02 2,830 +0.16(+0.59%)
Nov 23, 2021 27.24 27.24 26.71 26.86 1,683 -0.42(-1.55%)
Nov 22, 2021 27.61 27.61 27.28 27.28 3,082 -0.53(-1.89%)
Nov 19, 2021 28.03 28.03 27.81 27.81 1,167 -0.01(-0.05%)
Nov 18, 2021 28.15 27.84 27.76 27.82 2,814 -0.36(-1.29%)
Nov 17, 2021 28.20 28.22 28.18 28.18 955 -0.24(-0.84%)
Nov 16, 2021 28.38 28.47 28.22 28.42 1,821 +0.24(+0.84%)
Nov 15, 2021 28.22 28.26 28.17 28.19 1,267 -0.08(-0.29%)
Nov 12, 2021 28.14 28.27 28.14 28.27 1,145 +0.19(+0.66%)
Nov 11, 2021 28.42 28.42 28.06 28.08 399 +0.05(+0.17%)
Nov 10, 2021 28.40 28.04 28.04 1,251 -0.58(-2.01%)
Nov 09, 2021 28.82 28.84 28.54 28.61 708 -0.12(-0.43%)
Nov 08, 2021 28.70 28.73 28.70 28.73 176 +0.24(+0.86%)
Nov 05, 2021 28.49 28.49 28.40 28.49 776 -0.11(-0.37%)
Nov 04, 2021 28.54 28.60 28.50 28.60 1,014 +0.00(+0.01%)
Nov 03, 2021 28.61 28.61 28.56 28.59 1,124 +0.24(+0.86%)
Nov 02, 2021 30.60 30.60 28.30 28.35 2,691 -0.21(-0.75%)
Nov 01, 2021 28.76 28.28 28.42 28.57 1,191 +0.28(+1.00%)
Oct 29, 2021 28.15 28.28 28.04 28.28 1,302 +0.21(+0.75%)
Oct 28, 2021 28.19 28.19 27.93 28.07 1,593 +0.50(+1.83%)
Oct 27, 2021 27.91 27.91 27.57 27.57 2,576 -0.37(-1.34%)
Oct 26, 2021 28.50 27.94 1,327 -0.03(-0.10%)
Oct 25, 2021 27.93 28.04 27.93 27.97 1,855 +0.08(+0.29%)
Oct 22, 2021 27.95 27.95 27.86 27.89 907 -0.04(-0.13%)
Oct 21, 2021 27.80 27.94 27.80 27.93 970 +0.24(+0.87%)
Oct 20, 2021 27.58 27.69 27.58 27.69 312 +0.11(+0.39%)
Oct 19, 2021 27.61 27.61 27.58 27.58 488 +0.38(+1.39%)
Oct 18, 2021 28.92 28.92 27.02 27.20 3,829 +0.03(+0.11%)
Oct 15, 2021 28.92 28.92 27.16 27.17 1,142 -0.05(-0.19%)
Oct 14, 2021 28.09 28.09 27.13 27.22 1,241 +0.54(+2.03%)
Oct 13, 2021 26.62 26.68 26.60 26.68 658 +0.18(+0.66%)
Oct 12, 2021 26.50 26.50 26.50 26.50 44 +0.23(+0.86%)
Oct 11, 2021 26.45 26.55 26.28 26.28 3,092 -0.20(-0.76%)
Oct 08, 2021 26.48 26.48 26.48 26.48 100 -0.28(-1.03%)
Oct 07, 2021 26.75 26.75 26.75 26.75 65 +0.27(+1.03%)
Oct 06, 2021 26.48 26.48 26.48 26.48 136 +0.01(+0.05%)
Oct 05, 2021 26.47 26.47 26.47 26.47 165 +0.29(+1.12%)
Oct 04, 2021 27.43 27.43 26.12 26.17 1,786 -0.69(-2.56%)
Oct 01, 2021 26.45 26.86 26.45 26.86 2,019 +0.16(+0.61%)
Sep 30, 2021 28.00 28.00 26.85 26.70 1,475 -0.07(-0.25%)
Sep 29, 2021 26.92 26.92 26.77 26.77 105 -0.15(-0.54%)
Sep 28, 2021 27.01 27.01 26.91 26.91 185 -0.93(-3.33%)
Sep 27, 2021 27.84 27.84 27.84 27.84 83 -0.30(-1.06%)
Sep 24, 2021 28.14 28.14 28.14 28.14 100 -0.10(-0.35%)
Sep 23, 2021 28.25 28.29 28.24 28.24 254 +0.23(+0.81%)
Sep 22, 2021 28.19 28.19 27.97 28.01 559 +0.22(+0.79%)
Sep 21, 2021 27.79 27.79 27.79 27.79 1 +0.18(+0.64%)
Sep 20, 2021 27.50 27.61 27.50 27.61 577 -0.53(-1.88%)
Sep 17, 2021 28.03 28.14 28.02 28.14 1,796 +0.02(+0.09%)
Sep 16, 2021 28.12 28.12 28.12 28.12 9 +0.23(+0.82%)
Sep 15, 2021 27.89 27.89 27.89 27.89 4 +0.13(+0.46%)
Sep 14, 2021 27.87 27.87 27.76 27.76 178 +0.01(+0.02%)
Sep 13, 2021 27.78 27.78 27.70 27.76 594 -0.30(-1.09%)
Sep 10, 2021 28.18 28.18 28.06 28.06 153 -0.11(-0.40%)
Sep 09, 2021 28.17 28.17 28.17 28.17 32 +0.08(+0.28%)
Sep 08, 2021 28.20 28.20 28.10 28.10 339 -0.25(-0.89%)
Sep 07, 2021 28.60 28.60 28.35 28.35 565 -0.27(-0.94%)
Sep 03, 2021 28.64 28.64 28.60 28.62 408 +0.14(+0.48%)
Sep 02, 2021 29.23 29.23 28.48 28.48 259 +0.19(+0.68%)
Sep 01, 2021 28.29 28.29 28.29 28.29 48 +0.17(+0.61%)
Aug 31, 2021 28.12 28.12 28.12 28.12 252 -0.13(-0.48%)
Aug 30, 2021 28.10 28.25 28.10 28.25 836 +0.20(+0.71%)
Aug 27, 2021 28.01 28.14 28.01 28.05 820 +0.27(+0.96%)
Aug 26, 2021 27.95 27.95 27.79 27.79 39,645 -0.11(-0.39%)
Aug 25, 2021 27.82 27.89 27.82 27.89 221 +0.14(+0.51%)
Aug 24, 2021 27.75 27.75 27.74 27.75 332 +0.21(+0.77%)
Aug 23, 2021 27.54 27.54 27.54 27.54 1 +0.29(+1.07%)
Aug 20, 2021 26.92 27.25 26.92 27.25 289 +0.32(+1.20%)
Aug 19, 2021 27.00 27.00 26.93 26.93 123 -0.04(-0.13%)
Aug 18, 2021 26.96 26.96 26.96 26.96 107 -0.18(-0.65%)
Aug 17, 2021 26.95 27.14 26.95 27.14 315 -0.11(-0.39%)
Aug 16, 2021 27.29 27.29 27.25 27.25 314 -0.20(-0.73%)
Aug 13, 2021 27.38 27.45 27.38 27.45 449 +0.03(+0.09%)
Aug 12, 2021 27.42 27.42 27.42 27.42 219 +0.12(+0.43%)
Aug 11, 2021 27.30 27.30 27.30 27.30 51 -0.15(-0.56%)
Aug 10, 2021 28.00 28.00 27.46 27.46 4,542 -0.30(-1.08%)
Aug 09, 2021 27.76 27.76 27.76 27.76 13 +0.07(+0.25%)
Aug 06, 2021 27.67 27.80 27.64 27.69 990 -0.05(-0.19%)
Aug 05, 2021 27.67 27.74 27.67 27.74 202 +0.07(+0.24%)
Aug 04, 2021 27.74 27.74 27.67 27.67 980 -0.06(-0.23%)
Aug 03, 2021 27.66 27.74 27.66 27.74 313 +0.13(+0.46%)
Aug 02, 2021 27.61 27.61 27.61 27.61 14 +0.04(+0.16%)
Jul 30, 2021 27.68 27.68 27.57 27.57 728 -0.11(-0.40%)
Jul 29, 2021 27.68 27.68 27.68 27.68 24 +0.12(+0.43%)
Jul 28, 2021 27.41 27.56 27.41 27.56 152 +0.27(+1.00%)
Jul 27, 2021 27.70 27.70 27.05 27.28 28,748 -0.29(-1.04%)
Jul 26, 2021 27.55 27.57 27.55 27.57 100 -0.01(-0.03%)
Jul 23, 2021 27.58 27.58 27.58 27.58 100 +0.32(+1.18%)
Jul 22, 2021 27.26 27.26 27.26 27.26 30 +0.15(+0.56%)
Jul 21, 2021 27.11 27.11 27.11 27.11 31 +0.27(+1.02%)
Jul 20, 2021 26.83 26.83 26.83 26.83 105 +0.45(+1.72%)
Jul 19, 2021 26.38 26.38 26.38 26.38 267 -0.09(-0.35%)
Jul 16, 2021 26.73 26.73 26.47 26.47 841 -0.04(-0.17%)
Jul 15, 2021 26.50 26.52 26.50 26.52 600 -0.19(-0.70%)
Jul 14, 2021 26.70 26.70 26.70 26.70 82 -0.36(-1.32%)
Jul 13, 2021 27.21 27.21 27.06 27.06 615 -0.21(-0.79%)
Jul 12, 2021 27.28 27.28 27.28 27.28 86 +0.01(+0.04%)
Jul 09, 2021 27.27 27.27 27.27 27.27 100 +0.21(+0.79%)
Jul 08, 2021 26.90 27.05 26.90 27.05 2,270 -0.34(-1.25%)
Jul 07, 2021 27.29 27.43 27.28 27.39 12,133 -0.03(-0.10%)
Jul 06, 2021 27.31 27.42 27.29 27.42 3,876 +0.11(+0.42%)
Jul 02, 2021 27.31 27.31 27.31 27.31 100 +0.21(+0.77%)
Jul 01, 2021 27.10 27.10 27.10 27.10 1 +0.01(+0.05%)
Jun 30, 2021 27.13 27.13 27.01 27.08 535 -0.15(-0.55%)
Jun 29, 2021 27.25 27.25 27.23 27.23 857 +0.04(+0.13%)
Jun 28, 2021 27.20 27.20 27.20 27.20 158 +0.15(+0.56%)
Jun 25, 2021 27.02 27.04 27.02 27.04 30,074 +0.16(+0.61%)
Jun 24, 2021 26.88 26.88 26.88 26.88 46 +0.18(+0.68%)
Jun 23, 2021 26.74 26.74 26.70 26.70 116 +0.04(+0.16%)
Jun 22, 2021 26.43 26.66 26.43 26.66 296 +0.21(+0.78%)
Jun 21, 2021 26.61 26.61 26.18 26.45 11,415 +0.35(+1.36%)
Jun 18, 2021 26.37 26.37 26.09 26.09 1,390 +0.01(+0.04%)
Jun 17, 2021 26.08 26.08 26.08 26.08 90 +0.29(+1.13%)
Jun 16, 2021 25.81 26.00 25.79 25.79 15,601 -0.04(-0.16%)
Jun 15, 2021 26.20 26.20 25.83 25.83 408 -0.15(-0.58%)
Jun 14, 2021 25.92 25.98 25.90 25.98 480 +0.17(+0.68%)
Jun 11, 2021 25.70 25.81 25.70 25.81 1,464 +0.15(+0.58%)
Jun 10, 2021 25.53 25.66 25.53 25.66 119 +0.37(+1.46%)
Jun 09, 2021 25.29 25.29 25.29 25.29 100 -0.10(-0.39%)
Jun 08, 2021 25.34 25.43 25.34 25.39 832 +0.14(+0.55%)
Jun 07, 2021 25.45 25.45 25.12 25.25 1,276 +0.04(+0.17%)
Jun 04, 2021 25.21 25.21 25.21 25.21 100 +0.33(+1.31%)
Jun 03, 2021 24.89 24.89 24.88 24.88 163 -0.20(-0.80%)
Jun 02, 2021 25.12 25.12 25.08 25.08 421 -0.02(-0.06%)
Jun 01, 2021 25.16 25.16 25.10 25.10 1,130 -0.19(-0.76%)
May 28, 2021 25.44 25.44 25.29 25.29 687 +0.06(+0.25%)
May 27, 2021 25.23 25.23 25.23 25.23 22 +0.12(+0.49%)
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.