U.S. markets close in 4 hours 34 minutes

Putnam Sustainable Leaders ETF (PLDR)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.40-0.05 (-0.15%)
A partir del 10:46AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202432.4032.4032.4032.4032.40221
01 jul 202432.3532.4532.3532.4532.4588,700
28 jun 202432.6532.7832.3832.3832.3842,500
27 jun 202432.6132.6132.4932.5032.5047,000
26 jun 202432.4632.5432.4632.5432.5427,800
25 jun 202432.4532.5032.4432.5032.5017,800
24 jun 202432.6232.6232.3632.3632.3623,700
21 jun 202432.5332.5732.5132.5632.5654,000
20 jun 202432.8432.8432.6332.6332.6321,700
18 jun 202432.6932.8032.6932.7832.7815,800
17 jun 202432.4932.6832.4832.6832.6839,000
14 jun 202432.3632.4432.3632.4432.4410,200
13 jun 202432.3332.4832.3332.4832.4822,800
12 jun 202432.5232.5232.4532.4532.4532,200
11 jun 202431.9232.0531.9232.0532.0514,800
10 jun 202431.7531.9131.7531.9131.9111,800
07 jun 202431.8231.8231.7231.7231.7232,600
06 jun 202431.8031.8031.7231.7631.7614,500
05 jun 202431.4631.7931.4631.7931.7933,400
04 jun 202431.1831.2931.1831.2831.2827,500
03 jun 202431.2831.2831.0731.2431.2413,700
31 may 202430.8331.2230.8331.2231.2235,000
30 may 202431.0931.1431.0231.0231.0225,300
29 may 202431.2631.3331.2431.2531.259,100
28 may 202431.4831.5531.3731.5031.5035,700
24 may 202431.4631.4631.4431.4531.4528,500
23 may 202431.5031.5431.1931.2031.2078,400
22 may 202431.4431.4431.2531.3131.3128,200
21 may 202431.3031.4031.3031.4031.4037,100
20 may 202431.3531.3531.3031.3031.3025,400
17 may 202431.2131.2131.1631.1631.1631,700
16 may 202431.2931.2931.1431.1431.1418,500
15 may 202431.0331.2331.0331.2331.2311,100
14 may 202430.7230.8030.6030.8030.8024,400
13 may 202430.6730.6730.6230.6230.6211,500
10 may 202430.7430.7430.6730.7030.7031,500
09 may 202430.4830.5730.4830.5730.579,300
08 may 202430.3930.3930.3930.3930.398,800
07 may 202430.4530.4630.3530.3830.3835,200
06 may 202430.2230.3130.2230.3130.3124,700
03 may 202429.9830.0629.9830.0130.0114,800
02 may 202429.4529.5929.4529.5929.5916,700
01 may 202429.3129.6929.3129.3829.3816,100
30 abr 202429.8329.8329.4529.4529.4547,200
29 abr 202429.9029.9129.8429.8429.8410,900
26 abr 202429.6229.8229.6229.7929.7935,300
25 abr 202429.2829.4929.2429.4929.4928,100
24 abr 202429.6629.6629.4129.4929.4916,800
23 abr 202429.4929.5329.4929.5329.5347,800
22 abr 202429.1029.1728.9929.1729.1733,800
19 abr 202429.1129.1128.8828.8828.8817,600
18 abr 202429.4529.4529.2129.2129.2119,600
17 abr 202429.7729.7729.3529.3529.359,200
16 abr 202429.6329.6929.6329.6929.6915,000
15 abr 202430.2230.2229.7129.7129.7135,000
12 abr 202430.1930.1930.0830.0830.0814,900
11 abr 202430.3230.5330.2830.5330.5344,700
10 abr 202430.3530.3530.2830.2830.2836,200
09 abr 202430.3230.4930.3230.4930.4912,300
08 abr 202430.5330.5330.4930.4930.4916,800
05 abr 202430.4730.5030.4730.5030.5042,300
04 abr 202430.7530.7630.1430.1430.1418,400
03 abr 202430.6630.6730.5430.5530.554,000
02 abr 202430.4030.4930.4030.4930.4971,500
01 abr 202430.8630.8630.7030.7230.7212,900
28 mar 202430.9030.9030.8730.8730.8734,300
27 mar 202430.7430.8430.7430.8430.8432,500
26 mar 202430.8430.8430.7130.7130.7134,300
25 mar 202430.8430.8430.7730.7730.7740,200
22 mar 202430.8530.8630.8530.8630.863,400
21 mar 202430.9830.9830.9030.9030.9054,100
20 mar 202430.5330.7430.5330.7430.745,000
19 mar 202430.2430.5030.2430.5030.5031,100
18 mar 202430.3930.3930.2730.2730.2726,000
15 mar 202430.1930.2230.1230.1230.1228,200
14 mar 202430.3630.3830.3630.3830.3826,800
13 mar 202430.4530.4630.4530.4630.4618,500
12 mar 202430.2630.5830.2630.5830.5827,000
11 mar 202430.0530.1330.0530.1330.1338,100
08 mar 202430.7030.7030.3130.3130.3121,900
07 mar 202430.4830.5930.4830.5530.5532,500
06 mar 202430.2330.2430.2330.2430.2424,300
05 mar 202430.1030.1030.0730.0730.0735,100
04 mar 202430.4030.5030.4030.4230.4229,100
01 mar 202430.0830.3830.0830.3830.3817,800
29 feb 202429.9830.1029.8430.0330.03184,200
28 feb 202429.7029.8929.7029.8829.8811,600
27 feb 202429.8129.8729.8129.8729.8726,700
26 feb 202429.8729.8729.7829.7829.7822,800
23 feb 202429.9029.9029.8129.8129.8114,300
22 feb 202429.6929.7729.6929.7729.7738,400
21 feb 202428.9129.0228.9129.0229.027,100
20 feb 202428.9028.9928.9028.9928.9949,200
16 feb 202429.3829.3829.2729.2729.2713,000
15 feb 202429.2429.3129.1929.3129.3126,400
14 feb 202429.1329.1829.1329.1829.1821,800
13 feb 202428.9328.9328.7228.8528.859,500
12 feb 202429.2929.2929.2329.2329.2324,700
09 feb 202429.2429.3229.2429.3229.3211,500
08 feb 202429.1029.1129.0929.0929.0913,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...