Putnam ESG High Yield ETF (PHYD)
51.40
0.00 (0.00%)
USD |
NYSEARCA |
Nov 22, 16:00
PHYD Price: 51.40 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 51.41 | 51.41 | 51.36 | 51.40 | 14181.00 |
| Nov 21, 2024 | 51.39 | 51.41 | 51.30 | 51.40 | 19857.00 |
| Nov 20, 2024 | 51.54 | 51.63 | 51.54 | 51.60 | 4769.00 |
| Nov 19, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 8486.00 |
| Nov 18, 2024 | 51.48 | 51.59 | 51.48 | 51.56 | 2574.00 |
| Nov 15, 2024 | 51.38 | 51.54 | 51.37 | 51.54 | 7881.00 |
| Nov 14, 2024 | 51.61 | 51.61 | 51.47 | 51.47 | 18191.00 |
| Nov 13, 2024 | 51.63 | 51.63 | 51.59 | 51.59 | 7490.00 |
| Nov 12, 2024 | 51.65 | 51.65 | 51.52 | 51.58 | 1071.00 |
| Nov 11, 2024 | 51.80 | 51.80 | 51.70 | 51.70 | 6207.00 |
| Nov 08, 2024 | 51.69 | 51.69 | 51.67 | 51.67 | 3193.00 |
| Nov 07, 2024 | 51.41 | 51.68 | 51.41 | 51.60 | 12620.00 |
| Nov 06, 2024 | 51.37 | 51.38 | 51.30 | 51.38 | 138297.0 |
| Nov 05, 2024 | 51.30 | 51.32 | 51.29 | 51.32 | 4923.00 |
| Nov 04, 2024 | 51.34 | 51.35 | 51.24 | 51.28 | 10290.00 |
| Nov 01, 2024 | 51.38 | 51.38 | 51.27 | 51.27 | 5858.00 |
| Oct 31, 2024 | 51.35 | 51.35 | 51.19 | 51.19 | 5498.00 |
| Oct 30, 2024 | 51.35 | 51.46 | 51.32 | 51.45 | 16307.00 |
| Oct 29, 2024 | 51.30 | 51.32 | 51.26 | 51.32 | 8562.00 |
| Oct 28, 2024 | 51.32 | 51.32 | 51.27 | 51.27 | 6170.00 |
| Oct 25, 2024 | 51.35 | 51.35 | 51.22 | 51.22 | 2625.00 |
| Oct 24, 2024 | 51.27 | 51.31 | 51.18 | 51.31 | 23736.00 |
| Oct 23, 2024 | 51.30 | 51.30 | 51.17 | 51.17 | 3878.00 |
| Oct 22, 2024 | 51.70 | 51.70 | 51.52 | 51.56 | 5877.00 |
| Oct 21, 2024 | 51.77 | 51.77 | 51.68 | 51.68 | 5981.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
47.63
Minimum
Oct 20 2023
52.16
Maximum
Sep 20 2024
50.28
Average
50.34
Median
Apr 13 2023