Putnam ESG High Yield ETF (PHYD)
AMEX: PHYD
· Real-Time Price · USD
52.24
0.09 (0.18%)
At close: Sep 29, 2025, 3:47 PM
52.26
0.03%
After-hours: Sep 29, 2025, 06:23 PM EDT
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.13 | 52.26 | 52.13 | 52.26 | 52.24 | 0.21% | 4,740 |
| Sep 26, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 52.15 | 0.15% | 5,000 |
| Sep 25, 2025 | 52.10 | 52.12 | 52.07 | 52.07 | 52.07 | -0.25% | 1,247 |
| Sep 24, 2025 | 52.23 | 52.31 | 52.20 | 52.20 | 52.20 | -0.08% | 7,117 |
| Sep 23, 2025 | 52.40 | 52.40 | 52.24 | 52.24 | 52.24 | -0.44% | 24,700 |
| Sep 22, 2025 | 52.59 | 52.59 | 52.47 | 52.47 | 52.23 | -0.08% | 1,529 |
| Sep 19, 2025 | 52.58 | 52.58 | 52.51 | 52.51 | 52.27 | 0.13% | 401 |
| Sep 18, 2025 | 52.54 | 52.57 | 52.44 | 52.44 | 52.20 | 0.10% | 27,100 |
| Sep 17, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.15 | -0.13% | 200 |
| Sep 16, 2025 | 52.53 | 52.53 | 52.44 | 52.46 | 52.21 | 0.02% | 4,400 |
| Sep 15, 2025 | 52.51 | 52.51 | 52.45 | 52.45 | 52.21 | 0.25% | 2,400 |
| Sep 12, 2025 | 52.38 | 52.38 | 52.32 | 52.32 | 52.08 | -0.06% | 900 |
| Sep 11, 2025 | 52.45 | 52.45 | 52.35 | 52.35 | 52.11 | 0.17% | 1,300 |
| Sep 10, 2025 | 52.34 | 52.34 | 52.26 | 52.26 | 52.01 | 0.08% | 1,130 |
| Sep 9, 2025 | 52.26 | 52.26 | 52.22 | 52.22 | 51.98 | -0.11% | 1,300 |
| Sep 8, 2025 | 52.21 | 52.34 | 52.21 | 52.28 | 52.04 | 0.13% | 2,709 |
| Sep 5, 2025 | 52.32 | 52.32 | 52.21 | 52.21 | 51.97 | 0.08% | 1,300 |
| Sep 4, 2025 | 52.15 | 52.17 | 52.15 | 52.17 | 51.93 | 0.31% | 3,400 |
| Sep 3, 2025 | 51.94 | 52.01 | 51.94 | 52.01 | 51.77 | 0.23% | 7,600 |
| Sep 2, 2025 | 51.83 | 51.93 | 51.83 | 51.89 | 51.65 | -0.17% | 600 |