Skip to main content

Putnam Sustainable Future ETF (NY: PFUT )

24.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.65 16.77 16.65 16.77 287 -0.08(-0.48%)
Dec 29, 2022 16.85 16.85 16.85 16.85 0 +0.42(+2.55%)
Dec 28, 2022 16.54 16.54 16.44 16.44 130 -0.17(-1.04%)
Dec 27, 2022 16.66 16.66 16.61 16.61 100 -0.13(-0.75%)
Dec 23, 2022 16.71 16.75 16.71 16.73 242 -0.05(-0.30%)
Dec 22, 2022 16.99 16.99 16.56 16.79 1,213 -0.28(-1.67%)
Dec 21, 2022 17.07 17.07 17.07 17.07 83 +0.24(+1.44%)
Dec 20, 2022 16.83 16.83 16.83 16.83 50 +0.07(+0.43%)
Dec 19, 2022 17.00 17.00 16.76 16.76 864 -0.34(-2.00%)
Dec 16, 2022 17.10 17.10 17.10 17.10 100 -0.17(-0.98%)
Dec 15, 2022 17.30 17.30 17.27 17.27 102 -0.59(-3.32%)
Dec 14, 2022 17.77 17.86 17.77 17.86 401 -0.04(-0.25%)
Dec 13, 2022 18.11 18.11 17.88 17.90 5,752 +0.25(+1.41%)
Dec 12, 2022 17.65 17.65 17.65 17.65 51 +0.25(+1.45%)
Dec 09, 2022 17.40 17.40 17.40 17.40 0 -0.22(-1.26%)
Dec 08, 2022 17.62 17.62 17.62 17.62 2 +0.21(+1.20%)
Dec 07, 2022 17.41 17.41 17.41 17.41 0 +0.01(+0.06%)
Dec 06, 2022 17.47 17.51 17.40 17.40 3,550 -0.29(-1.64%)
Dec 05, 2022 17.69 17.69 17.69 17.69 10 -0.40(-2.21%)
Dec 02, 2022 17.96 18.09 17.96 18.09 4,380 -0.09(-0.49%)
Dec 01, 2022 18.13 18.18 18.13 18.18 101 +0.18(+1.01%)
Nov 30, 2022 18.00 18.00 17.40 18.00 300 +0.56(+3.20%)
Nov 29, 2022 17.44 17.44 17.44 17.44 6 -0.11(-0.61%)
Nov 28, 2022 17.55 17.55 17.55 17.55 0 -0.24(-1.36%)
Nov 25, 2022 17.79 17.79 17.79 17.79 0 +0.00(+0.02%)
Nov 23, 2022 17.79 17.79 17.79 17.79 100 +0.13(+0.74%)
Nov 22, 2022 17.66 17.66 17.66 17.66 0 +0.21(+1.20%)
Nov 21, 2022 17.45 17.45 17.45 17.45 0 -0.05(-0.29%)
Nov 18, 2022 17.50 17.50 17.50 17.50 100 +0.11(+0.64%)
Nov 17, 2022 17.39 17.39 17.39 17.39 106 -0.30(-1.68%)
Nov 16, 2022 17.68 17.68 17.68 17.68 1 -0.28(-1.57%)
Nov 15, 2022 17.97 17.97 17.97 17.97 100 +0.28(+1.60%)
Nov 14, 2022 17.88 17.88 17.68 17.68 280 -0.25(-1.42%)
Nov 11, 2022 17.95 17.95 17.94 17.94 151 +0.29(+1.66%)
Nov 10, 2022 17.50 17.64 17.50 17.64 250 +1.19(+7.22%)
Nov 09, 2022 16.64 16.64 16.45 16.45 241 -0.24(-1.45%)
Nov 08, 2022 16.70 16.70 16.70 16.70 10 +0.23(+1.40%)
Nov 07, 2022 16.47 16.47 16.47 16.47 18 +0.11(+0.68%)
Nov 04, 2022 16.35 16.35 16.35 16.35 100 -0.04(-0.26%)
Nov 03, 2022 16.40 16.40 16.40 16.40 1 -0.23(-1.38%)
Nov 02, 2022 17.21 17.21 16.63 16.63 603 -0.58(-3.36%)
Nov 01, 2022 17.37 17.37 17.19 17.20 401 -0.04(-0.24%)
Oct 31, 2022 17.24 17.24 17.24 17.24 1 -0.04(-0.22%)
Oct 28, 2022 17.23 17.28 17.22 17.28 782 +0.36(+2.10%)
Oct 27, 2022 16.93 16.93 16.93 16.93 174 +0.02(+0.13%)
Oct 26, 2022 16.90 16.90 16.90 16.90 92 -0.04(-0.24%)
Oct 25, 2022 16.95 16.95 16.95 16.95 0 +0.51(+3.08%)
Oct 24, 2022 16.44 0 +0.18(+1.13%)
Oct 21, 2022 15.99 16.26 15.89 16.26 1,800 +0.27(+1.67%)
Oct 20, 2022 16.09 16.09 15.98 15.99 1,201 -0.24(-1.50%)
Oct 19, 2022 16.32 16.32 16.23 16.23 400 -0.29(-1.77%)
Oct 18, 2022 16.48 16.52 16.48 16.52 200 +0.12(+0.72%)
Oct 17, 2022 15.99 16.44 15.93 16.41 6,603 +0.56(+3.54%)
Oct 14, 2022 15.88 15.88 15.85 15.85 112 -0.51(-3.10%)
Oct 13, 2022 15.89 16.35 15.77 16.35 1,524 +0.13(+0.83%)
Oct 12, 2022 16.22 16.22 16.22 16.22 63 -0.11(-0.66%)
Oct 11, 2022 16.33 16.36 16.33 16.33 110 -0.17(-1.03%)
Oct 10, 2022 16.50 16.50 16.50 16.50 93 -0.27(-1.60%)
Oct 07, 2022 17.19 17.19 16.76 16.76 1,194 -0.58(-3.34%)
Oct 06, 2022 17.43 17.43 17.34 17.34 100 -0.16(-0.91%)
Oct 05, 2022 17.47 17.52 17.47 17.50 400 +0.01(+0.03%)
Oct 04, 2022 17.44 17.50 17.44 17.50 100 +0.62(+3.67%)
Oct 03, 2022 16.68 16.88 16.68 16.88 303 +0.45(+2.75%)
Sep 30, 2022 16.56 16.56 16.43 16.43 200 -0.16(-0.98%)
Sep 29, 2022 16.68 16.73 16.59 16.59 702 -0.47(-2.77%)
Sep 28, 2022 16.96 17.07 16.94 17.06 380 +0.52(+3.12%)
Sep 27, 2022 16.55 16.55 16.54 16.54 2,784 +0.01(+0.05%)
Sep 26, 2022 16.55 16.60 16.54 16.54 3,216 -0.14(-0.85%)
Sep 23, 2022 16.65 16.69 16.53 16.68 2,801 -0.32(-1.87%)
Sep 22, 2022 17.15 17.21 17.00 17.00 7,419 -0.47(-2.67%)
Sep 21, 2022 17.84 17.84 17.46 17.46 1,302 -0.28(-1.58%)
Sep 20, 2022 17.80 17.83 17.74 17.74 20,800 -0.32(-1.77%)
Sep 19, 2022 18.07 18.08 18.06 18.06 200 +0.05(+0.30%)
Sep 16, 2022 18.01 18.01 18.01 18.01 100 -0.39(-2.12%)
Sep 15, 2022 18.40 18.40 18.40 18.40 110 -0.24(-1.29%)
Sep 14, 2022 18.63 18.71 18.58 18.64 33,800 +0.09(+0.48%)
Sep 13, 2022 18.55 18.55 18.55 18.55 100 -0.72(-3.73%)
Sep 12, 2022 19.17 19.26 19.09 19.26 594 +0.21(+1.12%)
Sep 09, 2022 19.05 19.05 19.05 19.05 100 +0.43(+2.33%)
Sep 08, 2022 18.20 18.62 18.20 18.62 1,957 +0.28(+1.51%)
Sep 07, 2022 18.09 18.34 18.09 18.34 700 +0.60(+3.36%)
Sep 06, 2022 17.63 17.80 17.62 17.74 15,356 -0.04(-0.21%)
Sep 02, 2022 17.78 17.78 17.78 17.78 100 -0.14(-0.80%)
Sep 01, 2022 17.79 17.92 17.60 17.92 7,006 -0.27(-1.47%)
Aug 31, 2022 18.19 18.19 18.19 18.19 0 -0.11(-0.60%)
Aug 30, 2022 18.28 18.30 18.28 18.30 166 -0.14(-0.74%)
Aug 29, 2022 18.44 18.44 18.44 18.44 50 -0.17(-0.90%)
Aug 26, 2022 19.00 19.00 18.61 18.61 115 -0.68(-3.54%)
Aug 25, 2022 19.18 19.29 19.18 19.29 1,406 +0.32(+1.68%)
Aug 24, 2022 18.97 18.97 18.97 18.97 20 +0.21(+1.14%)
Aug 23, 2022 18.76 18.76 18.76 18.76 0 +0.02(+0.12%)
Aug 22, 2022 18.70 18.73 18.70 18.73 388 -0.53(-2.75%)
Aug 19, 2022 19.27 19.27 19.27 19.27 100 -0.36(-1.86%)
Aug 18, 2022 19.52 19.63 19.52 19.63 1,000 +0.09(+0.49%)
Aug 17, 2022 19.50 19.57 19.49 19.53 22,706 -0.33(-1.65%)
Aug 16, 2022 19.84 19.86 19.84 19.86 504 -0.05(-0.26%)
Aug 15, 2022 19.87 19.91 19.87 19.91 115 +0.09(+0.47%)
Aug 12, 2022 19.76 19.82 19.76 19.82 442 +0.37(+1.92%)
Aug 11, 2022 19.63 19.63 19.45 19.45 1,231 -0.21(-1.04%)
Aug 10, 2022 19.43 19.66 19.40 19.65 5,668 +0.62(+3.24%)
Aug 09, 2022 19.02 19.04 19.02 19.04 278 -0.32(-1.68%)
Aug 08, 2022 19.41 19.63 19.35 19.36 1,504 +0.10(+0.53%)
Aug 05, 2022 19.15 19.26 19.15 19.26 520 +0.12(+0.64%)
Aug 04, 2022 19.10 19.14 19.10 19.14 400 +0.08(+0.42%)
Aug 03, 2022 19.03 19.06 19.02 19.06 322 +0.34(+1.82%)
Aug 02, 2022 18.92 18.92 18.71 18.71 512 +0.03(+0.15%)
Aug 01, 2022 18.79 18.80 18.69 18.69 350 -0.07(-0.40%)
Jul 29, 2022 18.47 18.76 18.47 18.76 1,096 +0.18(+0.97%)
Jul 28, 2022 18.27 18.58 18.27 18.58 4,305 +0.53(+2.94%)
Jul 27, 2022 17.82 18.05 17.79 18.05 307 +0.53(+3.05%)
Jul 26, 2022 17.50 17.52 17.49 17.52 501 -0.27(-1.51%)
Jul 25, 2022 17.78 17.78 17.78 17.78 1 -0.06(-0.32%)
Jul 22, 2022 17.90 17.90 17.84 17.84 107 -0.28(-1.53%)
Jul 21, 2022 18.05 18.12 18.05 18.12 300 +0.29(+1.63%)
Jul 20, 2022 17.85 17.85 17.70 17.83 908 +0.34(+1.94%)
Jul 19, 2022 17.38 17.49 17.37 17.49 200 +0.49(+2.88%)
Jul 18, 2022 17.35 17.35 17.00 17.00 223 -0.09(-0.51%)
Jul 15, 2022 17.08 17.08 17.08 17.08 100 +0.26(+1.57%)
Jul 14, 2022 16.82 16.82 16.76 16.82 7,401 -0.12(-0.71%)
Jul 13, 2022 16.74 16.94 16.73 16.94 925 -0.05(-0.29%)
Jul 12, 2022 16.99 16.99 16.99 16.99 1 -0.37(-2.11%)
Jul 11, 2022 17.65 17.65 17.32 17.36 15,364 -0.40(-2.27%)
Jul 08, 2022 17.72 17.76 17.72 17.76 107 +0.05(+0.25%)
Jul 07, 2022 17.69 17.72 17.69 17.72 172 +0.37(+2.16%)
Jul 06, 2022 17.34 17.34 17.34 17.34 5 -0.00(-0.01%)
Jul 05, 2022 17.34 17.34 17.34 17.34 65 +0.25(+1.46%)
Jul 01, 2022 17.09 17.09 17.09 17.09 0 +0.24(+1.43%)
Jun 30, 2022 16.85 16.85 16.85 16.85 0 -0.16(-0.95%)
Jun 29, 2022 17.02 17.02 17.02 17.02 60 -0.06(-0.37%)
Jun 28, 2022 17.08 17.08 17.08 17.08 0 -0.42(-2.41%)
Jun 27, 2022 17.60 17.60 17.49 17.50 802 -0.14(-0.82%)
Jun 24, 2022 17.64 17.64 17.64 17.64 100 +0.50(+2.90%)
Jun 23, 2022 16.90 17.15 16.83 17.15 1,203 +0.47(+2.85%)
Jun 22, 2022 16.65 16.83 16.65 16.67 1,600 +0.02(+0.13%)
Jun 21, 2022 16.72 16.82 16.65 16.65 500 +0.32(+1.97%)
Jun 17, 2022 16.11 16.33 16.11 16.33 565 +0.28(+1.77%)
Jun 16, 2022 16.31 16.35 15.89 16.05 11,571 -0.67(-4.01%)
Jun 15, 2022 16.71 16.76 16.54 16.72 1,301 +0.31(+1.92%)
Jun 14, 2022 16.39 16.41 16.39 16.40 203 -0.03(-0.20%)
Jun 13, 2022 16.75 16.75 16.43 16.43 810 -0.83(-4.81%)
Jun 10, 2022 17.58 17.58 17.26 17.26 502 -0.59(-3.30%)
Jun 09, 2022 18.18 18.39 17.85 17.85 14,155 -0.48(-2.63%)
Jun 08, 2022 18.34 18.34 18.32 18.34 249 -0.14(-0.75%)
Jun 07, 2022 18.47 18.47 18.47 18.47 6 +0.20(+1.11%)
Jun 06, 2022 18.45 18.45 18.27 18.27 17,210 +0.02(+0.10%)
Jun 03, 2022 18.27 18.37 18.22 18.25 1,810 -0.32(-1.73%)
Jun 02, 2022 18.29 18.57 18.29 18.57 111 +0.65(+3.60%)
Jun 01, 2022 17.93 17.93 17.93 17.93 104 -0.20(-1.13%)
May 31, 2022 18.20 18.20 18.11 18.13 317 -0.26(-1.39%)
May 27, 2022 18.23 18.39 18.23 18.39 568 +0.59(+3.31%)
May 26, 2022 17.63 17.80 17.63 17.80 1,104 +0.41(+2.36%)
May 25, 2022 17.30 17.39 17.30 17.39 317 +0.23(+1.32%)
May 24, 2022 17.16 17.16 17.16 17.16 0 -0.34(-1.97%)
May 23, 2022 17.42 17.51 17.42 17.51 502 +0.18(+1.02%)
May 20, 2022 17.40 17.40 17.30 17.33 1,384 +0.14(+0.79%)
May 19, 2022 17.21 17.21 17.15 17.20 702 +0.23(+1.38%)
May 18, 2022 17.55 17.55 16.96 16.96 10,426 -0.72(-4.10%)
May 17, 2022 17.61 17.68 17.61 17.68 108 +0.41(+2.40%)
May 16, 2022 17.28 17.28 17.27 17.27 179 -0.24(-1.40%)
May 13, 2022 17.04 17.52 17.04 17.52 801 +0.81(+4.83%)
May 12, 2022 16.34 16.71 16.34 16.71 985 +0.20(+1.24%)
May 11, 2022 17.12 17.12 16.50 16.50 424 -0.58(-3.38%)
May 10, 2022 17.03 17.08 17.03 17.08 158 +0.14(+0.86%)
May 09, 2022 17.10 17.10 16.94 16.94 272 -0.90(-5.03%)
May 06, 2022 17.75 17.83 17.73 17.83 1,461 -0.46(-2.52%)
May 05, 2022 18.18 18.30 18.18 18.30 957 -0.98(-5.10%)
May 04, 2022 18.71 19.28 18.47 19.28 6,141 +0.38(+2.02%)
May 03, 2022 18.90 18.90 18.90 18.90 51 -0.02(-0.11%)
May 02, 2022 18.81 18.92 18.67 18.92 1,890 +0.11(+0.56%)
Apr 29, 2022 18.81 18.81 18.81 18.81 100 -0.61(-3.12%)
Apr 28, 2022 19.42 19.42 19.42 19.42 97 +0.31(+1.64%)
Apr 27, 2022 19.21 19.28 19.11 19.11 492 -0.25(-1.31%)
Apr 26, 2022 19.50 19.50 19.24 19.36 4,843 -0.36(-1.80%)
Apr 22, 2022 19.72 50 -0.63(-3.09%)
Apr 21, 2022 20.55 20.56 20.34 20.34 1,319 -0.60(-2.88%)
Apr 20, 2022 20.95 20.95 20.95 20.95 154 -0.09(-0.41%)
Apr 19, 2022 21.03 21.03 21.03 21.03 7 +0.54(+2.65%)
Apr 18, 2022 20.61 20.61 20.30 20.49 28,776 -0.29(-1.42%)
Apr 14, 2022 20.90 20.90 20.78 20.78 178 -0.29(-1.37%)
Apr 13, 2022 21.02 21.07 21.02 21.07 102 +0.41(+2.00%)
Apr 12, 2022 21.12 21.12 20.61 20.66 454 -0.13(-0.62%)
Apr 11, 2022 20.93 20.96 20.79 20.79 6,335 -0.25(-1.21%)
Apr 08, 2022 21.04 21.04 21.04 21.04 100 -0.17(-0.80%)
Apr 07, 2022 21.10 21.21 21.00 21.21 489 +0.09(+0.41%)
Apr 06, 2022 20.95 21.13 20.95 21.12 578 -0.35(-1.63%)
Apr 05, 2022 21.57 21.57 21.47 21.47 101 -0.45(-2.03%)
Apr 04, 2022 21.80 21.93 21.80 21.92 415 +0.23(+1.04%)
Apr 01, 2022 21.58 21.75 21.54 21.69 1,347 +0.15(+0.68%)
Mar 31, 2022 21.73 21.73 21.55 21.55 106 -0.21(-0.96%)
Mar 30, 2022 22.00 22.00 21.76 21.76 160 -0.22(-1.00%)
Mar 29, 2022 21.83 21.99 21.81 21.98 773 +0.56(+2.63%)
Mar 28, 2022 21.08 21.41 21.08 21.41 514 +0.25(+1.16%)
Mar 25, 2022 21.05 21.17 21.01 21.17 606 -0.06(-0.28%)
Mar 24, 2022 21.17 21.23 21.17 21.23 400 +0.30(+1.46%)
Mar 23, 2022 21.17 21.17 20.92 20.92 101 -0.42(-1.96%)
Mar 22, 2022 21.31 21.44 21.31 21.34 1,576 +0.31(+1.49%)
Mar 21, 2022 21.39 21.39 20.85 21.03 777 -0.31(-1.46%)
Mar 18, 2022 21.29 21.34 21.29 21.34 200 +0.46(+2.20%)
Mar 17, 2022 20.61 20.88 20.61 20.88 608 +0.52(+2.55%)
Mar 16, 2022 20.41 20.44 20.28 20.36 1,105 +0.55(+2.77%)
Mar 15, 2022 19.71 19.81 19.71 19.81 309 +0.45(+2.33%)
Mar 14, 2022 19.59 19.59 19.36 19.36 147 -0.23(-1.18%)
Mar 11, 2022 19.77 19.77 19.59 19.59 1,006 -0.45(-2.25%)
Mar 10, 2022 19.85 20.04 19.85 20.04 437 -0.17(-0.84%)
Mar 09, 2022 20.24 20.24 20.21 20.21 418 +0.67(+3.43%)
Mar 08, 2022 19.69 19.72 19.29 19.54 4,051 -0.14(-0.70%)
Mar 07, 2022 19.91 20.01 19.68 19.68 1,798 -0.77(-3.77%)
Mar 04, 2022 20.42 20.45 20.35 20.45 689 -0.37(-1.79%)
Mar 03, 2022 20.95 20.95 20.71 20.82 402 -0.39(-1.85%)
Mar 02, 2022 20.99 21.22 20.99 21.22 306 +0.33(+1.56%)
Mar 01, 2022 21.00 21.00 20.89 20.89 102 -0.36(-1.71%)
Feb 28, 2022 21.02 21.26 21.00 21.26 899 +0.06(+0.29%)
Feb 25, 2022 20.80 21.19 20.80 21.19 401 +0.42(+2.03%)
Feb 24, 2022 19.65 20.77 19.58 20.77 1,200 +0.77(+3.84%)
Feb 23, 2022 20.01 20.01 20.01 20.01 90 -0.36(-1.75%)
Feb 22, 2022 20.50 20.50 20.36 20.36 226 -0.28(-1.34%)
Feb 18, 2022 20.64 0 -0.34(-1.60%)
Feb 17, 2022 21.18 21.19 20.97 20.97 521 -0.69(-3.17%)
Feb 16, 2022 21.76 21.76 21.43 21.66 955 -0.09(-0.42%)
Feb 15, 2022 21.69 21.75 21.69 21.75 246 +0.51(+2.41%)
Feb 14, 2022 21.25 21.27 21.04 21.24 4,506 -0.13(-0.60%)
Feb 11, 2022 21.85 22.02 21.32 21.37 13,286 -0.48(-2.20%)
Feb 10, 2022 22.61 22.61 21.79 21.85 2,134 -0.51(-2.27%)
Feb 09, 2022 22.36 22.36 22.36 22.36 127 +0.56(+2.55%)
Feb 08, 2022 21.48 21.80 21.47 21.80 616 +0.28(+1.31%)
Feb 07, 2022 21.52 21.52 21.52 21.52 6 -0.09(-0.42%)
Feb 04, 2022 21.55 21.61 21.55 21.61 377 +0.31(+1.46%)
Feb 03, 2022 21.55 21.30 21.30 616 -0.57(-2.62%)
Feb 02, 2022 21.87 21.87 21.87 21.87 115 -0.21(-0.93%)
Feb 01, 2022 22.00 22.08 21.68 22.08 3,027 +0.29(+1.33%)
Jan 31, 2022 21.17 21.79 21.79 1,545 +0.88(+4.22%)
Jan 28, 2022 20.20 20.91 20.10 20.91 4,392 +0.52(+2.54%)
Jan 27, 2022 20.79 20.79 20.37 20.39 4,684 -0.25(-1.20%)
Jan 26, 2022 21.24 21.30 20.55 20.63 8,650 -0.30(-1.41%)
Jan 25, 2022 23.97 23.97 20.73 20.93 9,612 -0.56(-2.61%)
Jan 24, 2022 21.03 21.49 20.50 21.49 680 +0.22(+1.03%)
Jan 21, 2022 21.50 21.50 21.27 21.27 1,099 -0.45(-2.09%)
Jan 20, 2022 22.47 22.47 21.73 21.73 15,691 -0.29(-1.30%)
Jan 19, 2022 22.10 22.10 22.01 22.01 1,353 -0.18(-0.80%)
Jan 18, 2022 22.41 22.55 22.19 22.19 5,534 -0.69(-3.00%)
Jan 14, 2022 22.88 0 -0.06(-0.27%)
Jan 13, 2022 23.65 23.65 22.94 22.94 1,527 -0.69(-2.93%)
Jan 12, 2022 23.61 23.63 23.61 23.63 212 -0.03(-0.12%)
Jan 11, 2022 23.37 23.66 23.37 23.66 443 +0.38(+1.62%)
Jan 10, 2022 22.70 23.28 22.65 23.28 2,930 -0.11(-0.49%)
Jan 07, 2022 23.55 23.55 23.40 23.40 574 -0.37(-1.56%)
Jan 06, 2022 23.82 23.82 23.44 23.77 2,328 -0.07(-0.30%)
Jan 05, 2022 24.31 24.31 23.82 23.84 1,032 -0.85(-3.46%)
Jan 04, 2022 24.87 24.87 24.61 24.69 1,930 -0.49(-1.94%)
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.