Dark

PEMX
Putnam Emerging Markets ex-China ETF
stock NYSE ETF

At Close

Jun 12, 2026

88.09USD+0.382%(+0.33)130,026

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-87.75)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

88.09USD+4.915%(+4.13)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	88.1800	88.2300	88.0869	88.0869	+0.382%	130,026	0.000%
2026-06-11	87.7521	87.7521	87.7521	87.7521	+5.210%	102	+0.382%
2026-06-10	83.6600	83.6600	83.3900	83.4070	-1.940%	684	+5.611%
2026-06-09	86.7000	86.7000	83.9600	85.0574	+0.133%	2,311	+3.562%
2026-06-08	84.9447	84.9447	84.9447	84.9447	+2.812%	84	+3.699%
2026-06-05	83.9400	83.9400	82.6211	82.6211	-7.461%	531	+6.616%
2026-06-04	88.6600	89.2825	87.8800	89.2825	-1.041%	602	-1.339%
2026-06-03	90.2800	90.2800	90.0750	90.2217	-0.632%	670	-2.366%
2026-06-02	89.9800	90.8150	89.9800	90.7953	+0.389%	3,263	-2.983%
2026-06-01	89.2400	90.5900	89.2399	90.4433	+2.019%	1,674	-2.605%
2026-05-29	88.8499	88.8499	88.3400	88.6531	-0.032%	2,108	-0.639%
2026-05-28	87.7000	88.6816	87.7000	88.6816	+0.860%	252	-0.671%
2026-05-27	88.7300	88.7300	87.6000	87.9251	+0.551%	356	+0.184%
2026-05-26	87.4429	87.4429	87.4429	87.4429	+4.501%	234	+0.736%
2026-05-22	84.2800	84.2800	83.6768	83.6768	-0.135%	611	+5.270%
2026-05-21	83.7900	83.7900	83.7900	83.7900	+1.532%	168	+5.128%
2026-05-20	82.5261	82.5261	82.5261	82.5261	+2.770%	90	+6.738%
2026-05-19	80.3018	80.3018	80.3018	80.3018	-1.541%	119	+9.695%
2026-05-18	81.2800	81.5587	81.2800	81.5587	-0.007%	164	+8.004%
2026-05-15	81.5800	81.5800	81.5647	81.5647	-3.941%	215	+7.996%
2026-05-14	84.9108	84.9108	84.9108	84.9108	+1.250%	171	+3.741%
2026-05-13	83.7650	83.8627	83.7650	83.8627	+1.827%	324	+5.037%
2026-05-12	81.7400	82.3584	81.5700	82.3584	-3.850%	2,326	+6.956%
2026-05-11	85.5700	85.6800	85.5000	85.6560	-0.412%	1,626	+2.838%
2026-05-08	86.0101	86.0101	86.0101	86.0101	+2.065%	204	+2.415%
2026-05-07	85.4900	85.4900	84.2702	84.2702	-1.551%	207	+4.529%
2026-05-06	85.6250	85.6250	85.5900	85.5975	+3.015%	261	+2.908%
2026-05-05	82.8300	83.0924	82.8300	83.0924	+2.311%	372	+6.011%
2026-05-04	81.2154	81.2154	81.2154	81.2154	+0.658%	252	+8.461%
2026-05-01	80.6843	80.6843	80.6843	80.6843	-0.158%	36	+9.175%
2026-04-30	79.9200	80.8123	79.8000	80.8123	+2.286%	1,436	+9.002%
2026-04-29	79.0065	79.0065	79.0065	79.0065	-0.641%	43	+11.493%
2026-04-28	79.2700	79.5160	79.2700	79.5160	-1.694%	753	+10.779%
2026-04-27	80.8860	80.8860	80.8860	80.8860	+0.138%	148	+8.903%
2026-04-24	80.7744	80.7744	80.7744	80.7744	+2.873%	151	+9.053%
2026-04-23	78.5184	78.5184	78.5184	78.5184	-1.458%	255	+12.186%
2026-04-22	79.1800	79.6800	79.1800	79.6799	+2.290%	719	+10.551%
2026-04-21	78.3000	78.5200	77.8800	77.8958	-1.633%	4,018	+13.083%
2026-04-20	79.1201	79.1886	79.1201	79.1886	-0.884%	517	+11.237%
2026-04-17	79.8200	80.1000	79.8200	79.8945	+1.821%	410	+10.254%
2026-04-16	78.4655	78.4655	78.4655	78.4655	-0.343%	16	+12.262%
2026-04-15	78.7358	78.7358	78.7358	78.7358	-0.096%	132	+11.877%
2026-04-14	78.1800	78.8113	78.1800	78.8113	+1.985%	787	+11.769%
2026-04-13	76.9600	77.3800	76.9600	77.2776	+1.135%	451	+13.988%
2026-04-10	76.6000	76.7100	76.3400	76.4107	+0.943%	1,212	+15.281%
2026-04-09	74.9700	75.8000	74.9700	75.6966	-0.278%	1,169	+16.368%
2026-04-08	76.3100	76.3100	75.2900	75.9076	+4.628%	4,445	+16.045%
2026-04-07	70.9100	78.5900	70.3900	72.5497	+2.422%	8,837	+21.416%
2026-04-06	70.8343	70.8343	70.8343	70.8343	+1.262%	54	+24.356%
2026-04-02	69.9515	69.9515	69.9515	69.9515	-1.522%	96	+25.926%
2026-04-01	71.1500	71.1500	71.0328	71.0328	+1.355%	196	+24.009%
2026-03-31	67.7900	70.0829	67.7900	70.0829	+4.101%	664	+25.690%
2026-03-30	68.0400	68.0400	67.3223	67.3223	-1.271%	350	+30.844%
2026-03-27	68.1888	68.1888	68.1888	68.1888	-0.593%	26	+29.181%
2026-03-26	69.7300	69.7300	68.5956	68.5956	-3.215%	855	+28.415%
2026-03-25	71.0000	71.1800	70.8745	70.8745	+1.412%	517	+24.286%
2026-03-24	69.8000	70.1600	69.6800	69.8877	-2.056%	618	+26.041%
2026-03-23	71.6600	71.6600	71.0100	71.3551	+3.572%	373	+23.449%
2026-03-20	69.7300	69.7300	68.8943	68.8943	-3.400%	1,122	+27.858%
2026-03-19	70.4150	71.3195	70.2400	71.3195	+0.694%	450	+23.510%
2026-03-18	71.5850	71.5850	70.8281	70.8281	-1.328%	123	+24.367%
2026-03-17	72.0200	72.0200	71.7813	71.7813	+1.235%	378	+22.716%
2026-03-16	70.5100	70.9058	70.5100	70.9058	+2.766%	1,664	+24.231%
2026-03-13	70.3000	70.5500	68.9975	68.9975	-0.316%	1,804	+27.667%
2026-03-12	70.6200	70.6200	69.2164	69.2164	-3.846%	895	+27.263%
2026-03-11	71.9847	71.9847	71.9847	71.9847	+0.273%	67	+22.369%
2026-03-10	71.8000	72.1300	71.7888	71.7888	-0.040%	212	+22.703%
2026-03-09	69.3500	71.8400	69.3500	71.8174	+2.160%	1,445	+22.654%
2026-03-06	69.9300	70.2991	69.8500	70.2991	-1.708%	1,179	+25.303%
2026-03-05	72.1100	72.1100	70.6200	71.5206	-2.449%	1,143	+23.163%
2026-03-04	73.0200	73.5000	73.0200	73.3162	+0.992%	2,565	+20.147%
2026-03-03	71.8300	72.5958	71.8300	72.5958	-4.666%	1,158	+21.339%
2026-03-02	75.3400	76.4600	75.3400	76.1488	-2.022%	1,647	+15.677%
2026-02-27	77.1400	77.7200	77.1000	77.7200	-0.634%	2,550	+13.339%
2026-02-26	78.9600	78.9600	77.5300	78.2156	-0.602%	1,542	+12.621%
2026-02-25	78.8000	78.8000	78.6892	78.6892	+1.365%	596	+11.943%
2026-02-24	76.9200	77.8000	76.9200	77.6297	+2.080%	759	+13.471%
2026-02-23	76.4400	76.4400	76.0480	76.0480	-1.324%	257	+15.831%
2026-02-20	75.8400	77.1100	75.8400	77.0686	+2.583%	3,615	+14.297%
2026-02-19	74.6600	75.1284	74.6599	75.1284	-0.604%	730	+17.248%
2026-02-18	75.3900	76.0786	75.3900	75.5850	+0.618%	614	+16.540%
2026-02-17	74.5100	75.3800	74.5100	75.1204	-0.508%	3,577	+17.261%
2026-02-13	74.4500	75.5038	74.4500	75.5038	+0.288%	3,712	+16.666%
2026-02-12	76.3700	76.3700	75.2599	75.2871	-0.540%	2,625	+17.001%
2026-02-11	74.8500	75.6955	74.8300	75.6955	+1.944%	2,530	+16.370%
2026-02-10	74.3100	74.3200	74.2400	74.2518	+0.404%	1,212	+18.633%
2026-02-09	73.9001	73.9528	73.9001	73.9528	+0.877%	392	+19.112%
2026-02-06	72.2800	73.3099	72.2800	73.3099	+2.755%	319	+20.157%
2026-02-05	71.3600	71.6800	71.0600	71.3441	-0.489%	1,110	+23.468%
2026-02-04	73.1300	73.1300	71.6947	71.6947	-0.878%	446	+22.864%
2026-02-03	72.9500	72.9800	71.7800	72.3295	+1.148%	946	+21.786%
2026-02-02	71.0700	71.6300	71.0700	71.5086	+1.201%	4,835	+23.184%
2026-01-30	71.6000	71.6000	70.4800	70.6603	-1.749%	1,246	+24.663%
2026-01-29	71.6800	71.9180	71.6800	71.9180	-0.779%	807	+22.482%
2026-01-28	72.1600	72.4826	72.1600	72.4826	+0.528%	6,671	+21.528%
2026-01-27	71.4900	72.1017	71.4900	72.1017	+2.384%	1,851	+22.170%
2026-01-26	70.4700	70.5500	70.4228	70.4228	-0.021%	568	+25.083%
2026-01-23	69.9300	70.4500	69.9300	70.4376	+0.617%	509	+25.057%
2026-01-22	70.0100	70.0100	70.0058	70.0058	+1.093%	612	+25.828%
2026-01-21	69.2488	69.2488	69.2488	69.2488	+1.819%	22	+27.204%
2026-01-20	68.1400	68.1400	68.0119	68.0119	-0.446%	674	+29.517%
2026-01-16	68.2900	68.3900	68.2800	68.3163	+0.195%	1,856	+28.940%
2026-01-15	68.2800	68.2800	68.1800	68.1834	+0.905%	531	+29.191%
2026-01-14	67.5716	67.5716	67.5716	67.5716	+0.390%	137	+30.361%
2026-01-13	67.6600	67.6600	67.3092	67.3092	-0.560%	369	+30.869%
2026-01-12	67.6880	67.6880	67.6880	67.6880	+0.403%	155	+30.137%
2026-01-09	67.1400	67.4163	67.1400	67.4163	+0.521%	335	+30.661%
2026-01-08	66.7600	67.0667	66.7600	67.0667	+0.116%	318	+31.342%
2026-01-07	67.1350	67.1350	66.9887	66.9887	-0.756%	693	+31.495%
2026-01-06	67.4150	67.4991	67.4150	67.4991	+1.091%	286	+30.501%
2026-01-05	66.6500	66.7704	66.6200	66.7704	+1.440%	544	+31.925%
2026-01-02	65.6400	65.8228	65.6400	65.8228	+2.402%	183	+33.824%
2025-12-31	64.2800	64.2800	64.2786	64.2786	+0.121%	463	+37.039%
2025-12-30	64.2250	64.2250	64.2007	64.2007	+0.334%	443	+37.206%
2025-12-29	63.8000	64.0000	63.8000	63.9869	+0.334%	1,792	+37.664%
2025-12-26	63.7741	63.7741	63.7741	63.7741	+0.585%	70	+38.123%
2025-12-24	63.5900	63.5900	63.4032	63.4032	+0.249%	207	+38.931%
2025-12-23	62.7800	63.2458	62.7800	63.2458	+0.843%	1,017	+39.277%
2025-12-22	62.8750	62.8750	62.7174	62.7174	+0.494%	1,582	+40.450%
2025-12-19	62.1400	62.4800	62.1400	62.4092	-5.810%	1,279	+41.144%
2025-12-18	66.2590	66.2590	66.2590	66.2590	+1.343%	46	+32.943%
2025-12-17	65.7000	65.7000	65.3809	65.3809	-0.963%	592	+34.729%
2025-12-16	66.0000	66.0199	66.0000	66.0164	-0.692%	616	+33.432%
2025-12-15	67.0500	67.0500	66.4763	66.4763	-0.200%	489	+32.509%
2025-12-12	67.4800	67.4800	66.6098	66.6098	-1.339%	1,049	+32.243%
2025-12-11	67.3400	67.5780	67.3400	67.5135	-0.382%	775	+30.473%
2025-12-10	67.4648	67.7722	67.4648	67.7722	+0.872%	331	+29.975%
2025-12-09	67.1862	67.1862	67.1862	67.1862	+0.555%	19	+31.109%
2025-12-08	66.8154	66.8154	66.8154	66.8154	-0.006%	62	+31.836%
2025-12-05	66.8440	66.8440	66.8192	66.8192	+0.829%	683	+31.829%
2025-12-04	66.2300	66.2695	66.2300	66.2695	-0.390%	324	+32.922%
2025-12-03	66.3500	66.5290	66.3200	66.5290	+0.229%	520	+32.404%
2025-12-02	66.3800	66.3800	66.3773	66.3773	+0.438%	278	+32.706%
2025-12-01	66.1300	66.3109	66.0876	66.0876	-0.813%	1,202	+33.288%
2025-11-28	66.4600	66.6296	66.4600	66.6296	-0.064%	704	+32.204%
2025-11-26	66.3000	66.7700	66.3000	66.6726	+1.187%	7,024	+32.119%
2025-11-25	65.4500	65.8905	65.0400	65.8905	+0.756%	1,096	+33.687%
2025-11-24	65.1369	65.3963	65.0700	65.3963	+0.856%	1,081	+34.697%
2025-11-21	64.3600	64.9800	64.0800	64.8415	+0.002%	419	+35.850%
2025-11-20	66.5100	66.5100	64.8401	64.8401	-1.078%	831	+35.853%
2025-11-19	65.4100	65.9100	65.3100	65.5468	-0.055%	3,378	+34.388%
2025-11-18	65.6900	65.8400	65.3600	65.5830	-0.670%	6,333	+34.314%
2025-11-17	66.4000	66.5100	66.0251	66.0251	-0.923%	532	+33.414%
2025-11-14	65.9500	66.7800	65.9500	66.6400	+0.610%	2,456	+32.183%
2025-11-13	66.2400	66.2400	66.2300	66.2360	-1.789%	653	+32.989%
2025-11-12	67.3600	67.4425	67.3600	67.4425	-0.063%	347	+30.610%
2025-11-11	67.1700	67.4848	67.1700	67.4848	+0.322%	150	+30.529%
2025-11-10	67.0400	67.2679	67.0400	67.2679	+2.306%	376	+30.949%
2025-11-07	65.2800	65.7518	65.2800	65.7518	-0.371%	711	+33.969%
2025-11-06	66.3400	66.3400	65.9968	65.9968	-1.842%	299	+33.471%
2025-11-05	66.7600	67.2353	66.7600	67.2353	+0.821%	171	+31.013%
2025-11-04	66.8700	66.8700	66.6876	66.6876	-2.195%	199	+32.089%
2025-11-03	67.9900	68.1841	67.9900	68.1841	+1.428%	733	+29.190%
2025-10-31	67.2600	67.2900	67.2244	67.2244	+0.308%	670	+31.034%
2025-10-30	67.1300	67.1900	67.0180	67.0180	-0.744%	1,378	+31.438%
2025-10-29	67.8000	67.8000	67.3700	67.5203	+0.950%	1,368	+30.460%
2025-10-28	66.6000	66.9100	66.5800	66.8846	+0.274%	1,099	+31.700%
2025-10-27	66.6100	66.7019	66.6100	66.7019	+1.200%	292	+32.061%
2025-10-24	65.9600	65.9600	65.9110	65.9110	+0.609%	2,201	+33.645%
2025-10-23	65.5122	65.5122	65.5122	65.5122	+0.240%	163	+34.459%
2025-10-22	65.3836	65.4088	65.3553	65.3553	-0.151%	671	+34.782%
2025-10-21	65.4539	65.4539	65.4539	65.4539	-1.046%	198	+34.579%
2025-10-20	66.1457	66.1457	66.1457	66.1457	+0.940%	307	+33.171%
2025-10-17	65.3300	65.5299	65.3300	65.5299	-0.079%	959	+34.422%
2025-10-16	65.6900	65.7200	65.4600	65.5820	+0.528%	984	+34.316%
2025-10-15	65.4500	65.4550	65.2377	65.2377	+2.068%	1,018	+35.025%
2025-10-14	64.2294	64.2294	63.9162	63.9162	-0.688%	337	+37.816%
2025-10-13	64.0800	64.4300	64.0800	64.3587	+3.015%	975	+36.869%
2025-10-10	63.1400	63.1400	62.4700	62.4750	-2.687%	1,194	+40.995%
2025-10-09	64.4500	64.4500	64.2000	64.2000	-0.660%	565	+37.207%
2025-10-08	64.6264	64.6264	64.6264	64.6264	+0.789%	61	+36.302%
2025-10-07	64.1204	64.1204	64.1204	64.1204	-0.701%	73	+37.377%
2025-10-06	64.4400	64.7000	64.4400	64.5728	+0.505%	540	+36.415%
2025-10-03	64.2600	64.2600	64.1996	64.2486	+0.805%	392	+37.103%
2025-10-02	63.7358	63.7358	63.7358	63.7358	+0.443%	244	+38.206%
2025-10-01	63.4600	63.4645	63.4545	63.4545	+1.131%	888	+38.819%
2025-09-30	62.5900	62.7450	62.5900	62.7450	+0.255%	216	+40.389%
2025-09-29	62.5852	62.5852	62.5852	62.5852	+0.555%	82	+40.747%
2025-09-26	62.2399	62.2399	62.2399	62.2399	-0.274%	366	+41.528%
2025-09-25	62.2900	62.4106	62.2300	62.4106	-1.179%	1,013	+41.141%
2025-09-24	63.5300	63.5300	63.1553	63.1553	-1.337%	1,471	+39.477%
2025-09-23	64.0600	64.0600	63.9942	64.0110	+0.471%	905	+37.612%
2025-09-22	63.7700	63.7700	63.7112	63.7112	+0.650%	207	+38.260%
2025-09-19	63.1400	63.2996	63.1400	63.2996	-0.263%	316	+39.159%
2025-09-18	63.4665	63.4665	63.4665	63.4665	+0.446%	248	+38.793%
2025-09-17	63.3188	63.3188	62.9000	63.1845	-0.252%	1,203	+39.412%
2025-09-16	63.1600	63.3441	63.1600	63.3441	+0.834%	286	+39.061%
2025-09-15	62.7000	62.8201	62.6800	62.8201	+0.552%	498	+40.221%
2025-09-12	62.3500	62.4753	62.3500	62.4753	+0.103%	1,358	+40.995%
2025-09-11	62.2500	62.4300	62.2400	62.4113	+0.763%	756	+41.139%
2025-09-10	61.9900	61.9900	61.8800	61.9388	+1.222%	530	+42.216%
2025-09-09	61.1500	61.2000	61.0500	61.1908	+0.389%	1,023	+43.954%
2025-09-08	60.6600	61.0000	60.6600	60.9535	+0.701%	7,494	+44.515%
2025-09-05	60.6100	60.6700	60.2800	60.5294	+0.933%	1,958	+45.527%
2025-09-04	59.9278	59.9701	59.9278	59.9701	+0.546%	313	+46.885%
2025-09-03	59.6400	59.6500	59.5699	59.6446	+0.793%	1,166	+47.686%
2025-09-02	59.1756	59.1756	59.1756	59.1756	-0.846%	261	+48.857%
2025-08-29	59.7700	59.7700	59.6200	59.6807	-1.553%	1,131	+47.597%
2025-08-28	60.3500	60.6700	60.3500	60.6224	+0.150%	411	+45.304%
2025-08-27	60.0900	60.5319	60.0700	60.5319	+0.525%	665	+45.521%
2025-08-26	60.2200	60.2200	60.1800	60.2159	-0.750%	422	+46.285%
2025-08-25	60.7100	60.7100	60.6709	60.6709	-0.620%	979	+45.188%
2025-08-22	61.0498	61.0498	61.0491	61.0491	+1.357%	987	+44.289%
2025-08-21	60.2300	60.2318	60.2300	60.2318	-0.076%	153	+46.247%
2025-08-20	60.2775	60.2775	60.2775	60.2775	-0.413%	60	+46.136%
2025-08-19	60.5272	60.5272	60.5272	60.5272	-1.431%	66	+45.533%
2025-08-18	61.3900	61.4057	61.3900	61.4057	+0.403%	540	+43.451%
2025-08-15	61.2500	61.2500	61.1593	61.1593	+0.084%	258	+44.029%
2025-08-14	61.1079	61.1079	61.1079	61.1079	-0.864%	242	+44.150%
2025-08-13	61.6402	61.6402	61.6402	61.6402	+0.311%	25	+42.905%
2025-08-12	61.5200	61.5200	61.4444	61.4492	+1.476%	1,002	+43.349%
2025-08-11	60.5555	60.5555	60.5555	60.5555	-0.407%	122	+45.465%
2025-08-08	60.6800	60.8030	60.6800	60.8030	-0.459%	214	+44.873%
2025-08-07	61.0835	61.0835	61.0835	61.0835	+1.626%	250	+44.207%
2025-08-06	59.9300	60.1063	59.9300	60.1063	+0.723%	146	+46.552%
2025-08-05	59.6400	59.7100	59.5800	59.6749	+0.351%	449	+47.611%
2025-08-04	59.4661	59.4661	59.4661	59.4661	+1.024%	50	+48.130%
2025-08-01	58.9250	58.9250	58.8632	58.8632	-0.481%	270	+49.647%
2025-07-31	59.3700	59.3700	59.1477	59.1477	+0.102%	529	+48.927%
2025-07-30	59.2400	59.3200	56.5000	59.0876	-0.366%	3,844	+49.078%
2025-07-29	59.3045	59.3045	59.3045	59.3045	+0.022%	38	+48.533%
2025-07-28	59.5100	59.5100	59.2913	59.2913	-0.892%	331	+48.566%
2025-07-25	59.6600	59.8900	59.6600	59.8251	+0.017%	573	+47.241%
2025-07-24	59.8900	59.8900	59.8148	59.8148	-0.411%	289	+47.266%
2025-07-23	59.7400	60.0614	59.7400	60.0614	+1.180%	223	+46.661%
2025-07-22	59.3564	59.3974	59.3564	59.3611	-0.788%	554	+48.392%
2025-07-21	59.7100	59.8328	59.7100	59.8328	+0.621%	591	+47.222%
2025-07-18	59.6200	59.6200	59.4636	59.4636	-0.569%	213	+48.136%
2025-07-17	59.5100	59.8100	59.5100	59.8040	+0.035%	2,504	+47.293%
2025-07-16	59.3000	59.7969	59.3000	59.7830	+0.555%	624	+47.344%
2025-07-15	59.5000	59.5000	59.4528	59.4528	+0.564%	1,168	+48.163%
2025-07-14	59.0100	59.1625	58.9100	59.1193	-0.124%	4,317	+48.999%
2025-07-11	59.3000	59.3000	59.1926	59.1926	-0.902%	4,924	+48.814%
2025-07-10	59.5200	59.8400	59.5200	59.7315	-0.002%	3,660	+47.471%
2025-07-09	59.8000	59.8000	59.7324	59.7324	+0.545%	271	+47.469%
2025-07-08	59.3700	59.4367	59.3700	59.4084	+0.925%	4,233	+48.273%
2025-07-07	59.4000	59.4000	58.7800	58.8641	-1.885%	6,597	+49.645%
2025-07-03	59.8300	60.0800	59.8300	59.9952	+0.700%	1,309	+46.823%
2025-07-02	59.0300	59.6400	59.0300	59.5780	+0.590%	12,296	+47.851%
2025-07-01	59.3800	59.3800	59.1762	59.2288	-0.094%	2,939	+48.723%
2025-06-30	58.9900	59.2848	58.9900	59.2848	+0.376%	365	+48.583%
2025-06-27	58.9700	59.1300	58.9700	59.0629	-0.053%	2,700	+49.141%
2025-06-26	58.6800	59.0940	58.6800	59.0940	+1.184%	2,592	+49.062%
2025-06-25	58.4001	58.4034	58.4001	58.4027	+0.185%	636	+50.827%
2025-06-24	57.7200	58.2947	57.7200	58.2947	+2.970%	3,389	+51.106%
2025-06-23	56.0100	56.6134	55.9400	56.6134	+0.600%	3,559	+55.594%
2025-06-20	56.8200	56.8200	56.2758	56.2758	-0.098%	539	+56.527%
2025-06-18	56.4899	56.4900	56.3309	56.3309	-0.089%	5,462	+56.374%
2025-06-17	56.3812	56.3812	56.3812	56.3812	-1.223%	41	+56.235%
2025-06-16	57.0300	57.3200	57.0100	57.0790	+1.534%	1,693	+54.325%
2025-06-13	59.0000	59.0000	56.1900	56.2166	-1.503%	460	+56.692%
2025-06-12	57.0800	57.0800	57.0743	57.0743	+0.058%	354	+54.337%
2025-06-11	57.0800	57.0800	57.0415	57.0415	+0.483%	223	+54.426%
2025-06-10	56.7673	56.7673	56.7673	56.7673	+0.864%	140	+55.172%
2025-06-09	56.2500	56.2809	56.2500	56.2809	+0.479%	276	+56.513%
2025-06-06	56.0500	56.0500	56.0124	56.0124	+0.488%	679	+57.263%
2025-06-05	55.7404	55.7404	55.7404	55.7404	+0.091%	259	+58.031%
2025-06-04	55.6896	55.6896	55.6896	55.6896	+0.861%	16	+58.175%
2025-06-03	55.0400	55.2350	55.0400	55.2141	+0.073%	700	+59.537%
2025-06-02	54.9000	55.2000	54.9000	55.1739	+0.698%	1,553	+59.653%
2025-05-30	54.8000	54.8000	54.7915	54.7915	-0.870%	1,042	+60.767%
2025-05-29	55.2722	55.2722	55.2722	55.2722	-0.027%	42	+59.369%
2025-05-28	55.3500	55.3500	55.2500	55.2869	-0.165%	639	+59.327%
2025-05-27	55.3782	55.3782	55.3782	55.3782	+0.561%	153	+59.064%
2025-05-23	55.1106	55.1106	55.0690	55.0690	+0.306%	304	+59.957%
2025-05-22	54.9100	54.9100	54.8700	54.9009	-0.608%	1,746	+60.447%
2025-05-21	55.2200	55.2366	55.2200	55.2366	+0.373%	394	+59.472%
2025-05-20	55.0000	55.0313	54.9999	55.0313	-0.690%	593	+60.067%
2025-05-19	55.4600	55.5000	55.3800	55.4139	+0.102%	2,357	+58.962%
2025-05-16	55.3800	55.3800	55.3201	55.3576	-0.003%	913	+59.123%
2025-05-15	55.2700	55.3700	55.2700	55.3590	+0.428%	509	+59.119%
2025-05-14	55.0900	55.1231	55.0900	55.1231	+0.236%	114	+59.800%
2025-05-13	54.4200	55.1000	54.4100	54.9935	+0.966%	3,560	+60.177%
2025-05-12	54.5100	54.5400	54.4100	54.4676	+1.002%	1,852	+61.723%
2025-05-09	53.9300	53.9300	53.9270	53.9270	+0.826%	443	+63.345%
2025-05-08	53.9100	53.9100	53.4854	53.4854	-0.977%	31,197	+64.693%
2025-05-07	54.0200	54.0200	53.9300	54.0132	-0.312%	2,999	+63.084%
2025-05-06	54.5500	54.5500	54.1822	54.1822	-0.556%	478	+62.575%
2025-05-05	54.5500	54.5500	54.4850	54.4850	+1.090%	1,577	+61.672%
2025-05-02	53.9000	53.9000	53.8800	53.8976	+2.290%	31,665	+63.434%
2025-05-01	52.6000	52.7000	52.6000	52.6908	+0.340%	58,889	+67.177%
2025-04-30	52.3000	52.5121	52.3000	52.5121	+0.357%	157	+67.746%
2025-04-29	52.2300	52.3251	52.2300	52.3251	+0.548%	189	+68.345%
2025-04-28	52.0000	52.0600	52.0000	52.0397	+0.431%	620	+69.269%
2025-04-25	51.8164	51.8164	51.8164	51.8164	-0.073%	17	+69.998%
2025-04-24	51.4900	51.8541	51.4900	51.8541	+1.474%	465	+69.875%
2025-04-23	51.4800	51.4800	51.1008	51.1008	+1.006%	562	+72.379%
2025-04-22	50.5920	50.5920	50.5920	50.5920	+1.280%	7	+74.112%
2025-04-21	49.9994	49.9994	49.9528	49.9528	-0.178%	576	+76.340%
2025-04-17	50.0418	50.0418	50.0418	50.0418	+0.746%	71	+76.027%
2025-04-16	49.7300	49.7600	49.6713	49.6713	-0.700%	1,208	+77.340%
2025-04-15	50.0400	50.1332	50.0215	50.0215	+0.935%	466	+76.098%
2025-04-14	49.4800	49.6450	49.4200	49.5582	+0.701%	970	+77.744%
2025-04-11	48.6700	49.2793	48.6600	49.2133	+2.176%	4,904	+78.990%
2025-04-10	48.5300	48.5400	48.1653	48.1653	-2.385%	1,246	+82.885%
2025-04-09	46.0700	49.3422	46.0700	49.3422	+6.993%	4,146	+78.522%
2025-04-08	46.1173	46.1173	46.1173	46.1173	-0.383%	4	+91.006%
2025-04-07	46.7900	46.7900	46.1600	46.2946	-1.418%	1,672	+90.275%
2025-04-04	49.0000	49.0000	46.9606	46.9606	-5.324%	829	+87.576%
2025-04-03	49.9200	49.9200	49.6014	49.6014	-2.049%	1,244	+77.590%
2025-04-02	50.6390	50.6390	50.6390	50.6390	+0.570%	35	+73.951%
2025-04-01	50.2800	50.3522	50.2800	50.3522	+0.502%	1,451	+74.942%
2025-03-31	50.1005	50.1005	50.1005	50.1005	-0.374%	7	+75.820%
2025-03-28	50.2884	50.2884	50.2884	50.2884	-1.525%	31	+75.163%
2025-03-27	51.0673	51.0673	51.0673	51.0673	+0.088%	45	+72.492%
2025-03-26	51.0224	51.0224	51.0224	51.0224	-1.563%	4	+72.644%
2025-03-25	51.8700	51.8700	51.8326	51.8326	+0.198%	308	+69.945%
2025-03-24	51.7500	51.7597	51.7200	51.7302	+0.803%	2,810	+70.281%
2025-03-21	51.3180	51.3180	51.3180	51.3180	+0.249%	233	+71.649%
2025-03-20	51.1260	51.1904	51.1260	51.1904	+0.121%	1,305	+72.077%
2025-03-19	51.1283	51.1283	51.1283	51.1283	+0.579%	147	+72.286%
2025-03-18	50.8800	50.8800	50.8339	50.8339	-0.566%	111	+73.284%
2025-03-17	51.1231	51.1231	51.1231	51.1231	+1.276%	3	+72.304%
2025-03-14	50.4600	50.4790	50.4600	50.4790	+1.112%	559	+74.502%
2025-03-13	49.9000	49.9237	49.9000	49.9237	-0.912%	181	+76.443%
2025-03-12	50.3830	50.3830	50.3830	50.3830	+1.109%	1	+74.835%
2025-03-11	49.8306	49.8306	49.8306	49.8306	+0.448%	104	+76.773%
2025-03-10	49.7900	49.7900	49.5500	49.6083	-2.076%	1,859	+77.565%
2025-03-07	50.6599	50.6599	50.6599	50.6599	+0.253%	211	+73.879%
2025-03-06	50.8000	50.8122	50.5319	50.5319	-1.093%	759	+74.319%
2025-03-05	50.6700	51.0905	50.6700	51.0905	+2.255%	264	+72.413%
2025-03-04	49.9639	49.9639	49.9639	49.9639	+1.215%	86	+76.301%
2025-03-03	49.3639	49.3639	49.3639	49.3639	-0.552%	190	+78.444%
2025-02-28	49.6381	49.6381	49.6381	49.6381	-0.519%	150	+77.458%
2025-02-27	49.8970	49.8970	49.8970	49.8970	-2.715%	151	+76.537%
2025-02-26	51.2800	51.2896	51.2800	51.2896	+0.361%	174	+71.744%
2025-02-25	51.1049	51.1049	51.1049	51.1049	-0.412%	134	+72.365%
2025-02-24	51.3164	51.3164	51.3164	51.3164	-0.701%	30	+71.654%
2025-02-21	51.6789	51.6789	51.6789	51.6789	-0.951%	29	+70.450%
2025-02-20	52.1753	52.1753	52.1753	52.1753	+0.426%	279	+68.829%
2025-02-19	51.9000	51.9539	51.9000	51.9539	+0.083%	672	+69.548%
2025-02-18	51.9300	51.9300	51.8400	51.9110	+0.281%	930	+69.688%
2025-02-14	51.6000	51.7656	51.6000	51.7656	-0.579%	1,125	+70.165%
2025-02-13	51.9133	52.0669	51.8100	52.0669	+0.739%	5,761	+69.180%
2025-02-12	51.6851	51.6851	51.6851	51.6851	+0.031%	274	+70.430%
2025-02-11	51.5600	51.7000	51.5600	51.6690	-0.650%	1,704	+70.483%
2025-02-10	51.9600	52.0500	51.9600	52.0069	-0.503%	2,802	+69.375%
2025-02-07	52.2900	52.2900	51.9372	52.2700	+0.177%	3,998	+68.523%
2025-02-06	52.1777	52.1777	52.1777	52.1777	-0.428%	204	+68.821%
2025-02-05	52.1900	52.4400	52.1900	52.4018	-0.104%	1,910	+68.099%
2025-02-04	52.1500	52.4900	52.1500	52.4561	+1.475%	788	+67.925%
2025-02-03	51.6938	51.6938	51.6938	51.6938	-0.216%	206	+70.401%
2025-01-31	52.1400	52.1701	51.8058	51.8058	-0.553%	735	+70.033%
2025-01-30	52.0500	52.2100	52.0400	52.0941	+0.845%	3,157	+69.092%
2025-01-29	51.6574	51.6574	51.6574	51.6574	+0.328%	0	+70.521%
2025-01-28	51.2300	51.4884	51.2300	51.4884	+0.721%	988	+71.081%
2025-01-27	51.3900	51.4100	51.1200	51.1200	-3.117%	774	+72.314%
2025-01-24	52.8500	52.8500	52.7645	52.7645	-0.325%	306	+66.943%
2025-01-23	52.6700	52.9367	52.6700	52.9367	+0.522%	1,163	+66.400%
2025-01-22	52.7000	52.7000	52.6620	52.6620	+0.771%	263	+67.268%
2025-01-21	52.2592	52.2592	52.2592	52.2592	+0.298%	37	+68.558%
2025-01-17	52.2700	52.2700	52.1040	52.1040	+0.390%	303	+69.060%
2025-01-16	52.1700	52.2100	51.8700	51.9016	-0.033%	6,999	+69.719%
2025-01-15	48.3500	52.6000	45.9000	51.9189	+1.853%	7,409	+69.662%
2025-01-14	50.9900	50.9900	50.7600	50.9743	+0.892%	1,025	+72.806%
2025-01-13	50.5236	50.5236	50.5236	50.5236	-1.901%	297	+74.348%
2025-01-10	51.3500	51.5025	51.3200	51.5025	-1.436%	3,949	+71.034%
2025-01-08	52.2100	52.2527	52.2100	52.2527	-0.606%	1,174	+68.579%
2025-01-07	52.9299	52.9299	52.5714	52.5714	-0.958%	664	+67.557%
2025-01-06	53.2400	53.2400	53.0800	53.0800	+1.368%	813	+65.951%
2025-01-03	52.2200	52.3900	52.2200	52.3637	+1.059%	967	+68.221%
2025-01-02	51.8900	51.9700	51.8149	51.8149	+0.689%	2,451	+70.003%
2024-12-31	51.7400	51.7800	51.4300	51.4605	-0.639%	3,585	+71.174%
2024-12-30	51.5500	51.8700	51.5500	51.7917	-0.447%	5,953	+70.079%
2024-12-27	51.8900	52.0299	51.8900	52.0242	-4.855%	6,770	+69.319%
2024-12-26	54.6950	54.6950	54.6789	54.6789	+0.085%	595	+61.099%
2024-12-24	54.6325	54.6325	54.6325	54.6325	+0.111%	43	+61.235%
2024-12-23	54.5213	54.5719	54.5000	54.5719	+0.854%	505	+61.414%
2024-12-20	54.1900	54.1900	54.1098	54.1098	+0.154%	451	+62.793%
2024-12-19	54.1300	54.1300	54.0266	54.0266	+0.657%	390	+63.044%

.dark-mode .QX4g7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QX4g7j{ color: #333333; background-color: white; border: 2px solid #333333; }PEMXPutnam Emerging Markets ex-China ETFstock NYSE ETF

PEMX
Putnam Emerging Markets ex-China ETF
stock NYSE ETF