Putnam ESG High Yield ETF (PHYD)
AMEX: PHYD
· Real-Time Price · USD
52.28
0.07 (0.13%)
At close: Sep 08, 2025, 12:15 PM
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.21 | 52.34 | 52.21 | 52.28 | 52.28 | 0.13% | 2,709 |
| Sep 5, 2025 | 52.32 | 52.32 | 52.21 | 52.21 | 52.21 | 0.08% | 1,300 |
| Sep 4, 2025 | 52.15 | 52.17 | 52.15 | 52.17 | 52.17 | 0.31% | 3,400 |
| Sep 3, 2025 | 51.94 | 52.01 | 51.94 | 52.01 | 52.01 | 0.23% | 7,600 |
| Sep 2, 2025 | 51.83 | 51.93 | 51.83 | 51.89 | 51.89 | -0.17% | 600 |
| Aug 29, 2025 | 51.97 | 52.07 | 51.97 | 51.98 | 51.98 | -0.17% | 4,900 |
| Aug 28, 2025 | 51.98 | 52.07 | 51.98 | 52.07 | 52.07 | 0.02% | 200 |
| Aug 27, 2025 | 52.03 | 52.06 | 51.97 | 52.06 | 52.06 | 0.13% | 844 |
| Aug 26, 2025 | 51.87 | 52.02 | 51.87 | 51.99 | 51.99 | 0.12% | 8,626 |
| Aug 25, 2025 | 51.89 | 52.04 | 51.89 | 51.93 | 51.93 | -0.15% | 800 |
| Aug 22, 2025 | 52.02 | 52.02 | 51.93 | 52.01 | 52.01 | 0.70% | 1,700 |
| Aug 21, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.69% | 100 |
| Aug 20, 2025 | 52.07 | 52.07 | 52.01 | 52.01 | 51.74 | 0.00% | 2,420 |
| Aug 19, 2025 | 52.10 | 52.10 | 52.01 | 52.01 | 51.74 | 0.02% | 3,900 |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -0.04% | 100 |
| Aug 15, 2025 | 52.07 | 52.07 | 51.96 | 52.02 | 51.75 | -0.04% | 3,606 |
| Aug 14, 2025 | 52.09 | 52.09 | 51.96 | 52.04 | 51.77 | 0.00% | 900 |
| Aug 13, 2025 | 52.05 | 52.21 | 52.02 | 52.04 | 51.77 | 0.19% | 7,008 |
| Aug 12, 2025 | 51.97 | 51.99 | 51.92 | 51.94 | 51.67 | 0.15% | 7,635 |
| Aug 11, 2025 | 51.92 | 51.99 | 51.86 | 51.86 | 51.59 | -0.12% | 7,600 |