Putnam ETF Trust (PEMX) Historical Stock Data
54.68 ↑0.05 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEMX is down -0.04% a day on average. There have been 20 days where Putnam ETF Trust closed green and 10 days where PEMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 54.70 | 54.68 | ↓$0.02 (-0.03%) | 54.68 | 54.70 | 595 |
| 2024-12-24 | 54.63 | 54.63 | ↑$0.00 (0.00%) | 54.63 | 54.63 | 43 |
| 2024-12-23 | 54.52 | 54.57 | ↑$0.05 (0.09%) | 54.50 | 54.57 | 505 |
| 2024-12-20 | 54.19 | 54.11 | ↓$0.08 (-0.15%) | 54.11 | 54.19 | 451 |
| 2024-12-19 | 54.13 | 54.03 | ↓$0.10 (-0.19%) | 54.03 | 54.13 | 390 |
| 2024-12-18 | 53.67 | 53.67 | ↑$0.00 (0.00%) | 53.67 | 53.67 | 131 |
| 2024-12-17 | 55.13 | 55.13 | ↑$0.00 (0.00%) | 55.13 | 55.13 | 76 |
| 2024-12-16 | 55.51 | 55.53 | ↑$0.02 (0.03%) | 55.51 | 55.63 | 394 |
| 2024-12-13 | 55.45 | 55.50 | ↑$0.05 (0.09%) | 55.43 | 55.50 | 3.16K |
| 2024-12-12 | 55.22 | 55.01 | ↓$0.21 (-0.38%) | 55.01 | 55.22 | 474 |
| 2024-12-11 | 55.36 | 55.59 | ↑$0.23 (0.42%) | 54.86 | 55.59 | 707 |
| 2024-12-10 | 55.22 | 54.86 | ↓$0.36 (-0.66%) | 54.86 | 55.22 | 690 |
| 2024-12-09 | 56.10 | 55.19 | ↓$0.91 (-1.63%) | 55.19 | 56.10 | 6.08K |
| 2024-12-06 | 55.20 | 55.24 | ↑$0.04 (0.08%) | 55.20 | 55.25 | 3.84K |
| 2024-12-05 | 55.49 | 55.49 | ↑$0.00 (0.00%) | 55.49 | 55.49 | 85 |
| 2024-12-04 | 55.23 | 55.24 | ↑$0.01 (0.01%) | 55.23 | 55.24 | 130 |
| 2024-12-03 | 53.98 | 54.53 | ↑$0.55 (1.02%) | 53.98 | 54.53 | 288 |
| 2024-12-02 | 54.19 | 54.38 | ↑$0.19 (0.34%) | 54.18 | 54.38 | 1.19K |
| 2024-11-29 | 53.67 | 53.85 | ↑$0.18 (0.34%) | 53.67 | 53.87 | 758 |
| 2024-11-27 | 53.90 | 53.79 | ↓$0.11 (-0.20%) | 53.63 | 53.90 | 2.22K |
| 2024-11-26 | 54.31 | 54.19 | ↓$0.12 (-0.22%) | 54.18 | 54.31 | 3.09K |
| 2024-11-25 | 54.68 | 54.71 | ↑$0.03 (0.05%) | 54.68 | 54.71 | 154 |
| 2024-11-22 | 54.22 | 54.41 | ↑$0.19 (0.36%) | 54.22 | 54.41 | 245 |
| 2024-11-21 | 53.68 | 53.68 | ↑$0.00 (0.00%) | 53.68 | 53.68 | 6 |
| 2024-11-20 | 53.67 | 53.67 | ↑$0.00 (0.00%) | 53.67 | 53.67 | 4 |
| 2024-11-19 | 53.75 | 53.75 | ↑$0.00 (0.00%) | 53.75 | 53.75 | 228 |
| 2024-11-18 | 53.15 | 53.15 | ↑$0.00 (0.00%) | 53.15 | 53.15 | 15 |
| 2024-11-15 | 52.71 | 52.71 | ↑$0.00 (0.00%) | 52.71 | 52.71 | 96 |
| 2024-11-14 | 53.22 | 53.00 | ↓$0.22 (-0.41%) | 53.00 | 53.24 | 360 |
| 2024-11-13 | 53.12 | 53.07 | ↓$0.05 (-0.10%) | 52.90 | 53.12 | 5.17K |
Create an account or log in to view more rows.
$PEMX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$PEMX holdddd it tight yall
$PEMX holdddd it tight yall
$PEMX Buy it up so it crashes harder in the next two trading days
$PEMX cup and handle!
$PEMX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PEMX wow you bulls are losers
$PEMX It's happening!
$PEMX omg lol