Putnam ESG High Yield ETF (PHYD)
NYSEARCA: PHYD · Real-Time Price · USD
52.10
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PHYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 52.13 | 52.14 | 52.10 | 52.10 | 52.10 | -0.09% | 522 |
| Dec 30, 2025 | 52.18 | 52.19 | 52.15 | 52.15 | 52.15 | 0.10% | 964 |
| Dec 29, 2025 | 52.10 | 52.14 | 52.10 | 52.10 | 52.10 | 0.05% | 4,259 |
| Dec 26, 2025 | 52.10 | 52.14 | 52.07 | 52.07 | 52.07 | 0.01% | 10,767 |
| Dec 24, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.17% | 14 |
| Dec 23, 2025 | 51.97 | 51.99 | 51.91 | 51.98 | 51.98 | 0.03% | 6,520 |
| Dec 22, 2025 | 51.86 | 51.98 | 51.86 | 51.96 | 51.96 | 0.04% | 48,071 |
| Dec 19, 2025 | 52.02 | 52.02 | 51.94 | 51.94 | 51.94 | -1.13% | 370 |
| Dec 18, 2025 | 52.56 | 52.56 | 52.53 | 52.53 | 51.92 | 0.26% | 3,967 |
| Dec 17, 2025 | 52.41 | 52.41 | 52.39 | 52.39 | 51.78 | -0.05% | 2,038 |
| Dec 16, 2025 | 52.43 | 52.43 | 52.42 | 52.42 | 51.81 | - | 4,144 |
| Dec 15, 2025 | 52.37 | 52.44 | 52.37 | 52.42 | 51.81 | 0.07% | 6,151 |
| Dec 12, 2025 | 52.43 | 52.43 | 52.39 | 52.39 | 51.78 | -0.14% | 1,307 |
| Dec 11, 2025 | 52.50 | 52.50 | 52.46 | 52.46 | 51.85 | 0.01% | 2,117 |
| Dec 10, 2025 | 52.36 | 52.46 | 52.36 | 52.46 | 51.85 | 0.31% | 3,390 |
| Dec 9, 2025 | 52.29 | 52.37 | 52.29 | 52.30 | 51.69 | -0.11% | 1,648 |
| Dec 8, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 51.74 | -0.17% | 868 |
| Dec 5, 2025 | 52.46 | 52.46 | 52.44 | 52.44 | 51.83 | -0.02% | 2,691 |
| Dec 4, 2025 | 52.41 | 52.45 | 52.41 | 52.45 | 51.84 | -0.01% | 1,382 |
| Dec 3, 2025 | 52.49 | 52.49 | 52.46 | 52.46 | 51.85 | 0.10% | 2,222 |
| Dec 2, 2025 | 52.39 | 52.43 | 52.30 | 52.40 | 51.80 | 0.11% | 10,749 |
| Dec 1, 2025 | 52.36 | 52.36 | 52.35 | 52.35 | 51.74 | 0.03% | 1,600 |
| Nov 28, 2025 | 52.38 | 52.38 | 52.33 | 52.33 | 51.73 | -0.03% | 3,064 |
| Nov 26, 2025 | 52.29 | 52.40 | 52.29 | 52.35 | 51.74 | 0.07% | 4,311 |
| Nov 25, 2025 | 52.13 | 52.34 | 52.13 | 52.31 | 51.71 | 0.45% | 17,243 |
| Nov 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.48 | 0.27% | 156 |
| Nov 21, 2025 | 51.92 | 51.94 | 51.92 | 51.94 | 51.34 | -0.24% | 2,702 |
| Nov 20, 2025 | 52.19 | 52.19 | 52.07 | 52.07 | 51.21 | -0.07% | 1,082 |
| Nov 19, 2025 | 52.17 | 52.19 | 52.09 | 52.10 | 51.25 | 0.05% | 8,611 |
| Nov 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.22 | 0.02% | 12 |
| Nov 17, 2025 | 52.12 | 52.14 | 52.06 | 52.06 | 51.21 | -0.15% | 3,398 |
| Nov 14, 2025 | 52.23 | 52.23 | 52.14 | 52.14 | 51.28 | -0.02% | 11,377 |
| Nov 13, 2025 | 52.23 | 52.23 | 52.15 | 52.15 | 51.29 | -0.37% | 1,576 |
| Nov 12, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 51.49 | -0.26% | 1,392 |
| Nov 11, 2025 | 52.51 | 52.51 | 52.48 | 52.48 | 51.62 | 0.15% | 838 |
| Nov 10, 2025 | 52.36 | 52.49 | 52.33 | 52.40 | 51.54 | 0.30% | 17,694 |
| Nov 7, 2025 | 52.14 | 52.26 | 52.14 | 52.24 | 51.39 | 0.07% | 6,914 |
| Nov 6, 2025 | 52.27 | 52.33 | 52.17 | 52.21 | 51.35 | -0.10% | 5,958 |
| Nov 5, 2025 | 52.20 | 52.28 | 52.19 | 52.26 | 51.41 | 0.26% | 7,035 |
| Nov 4, 2025 | 52.09 | 52.17 | 52.09 | 52.13 | 51.27 | -0.02% | 1,272 |
| Nov 3, 2025 | 52.37 | 52.37 | 52.14 | 52.14 | 51.28 | -0.15% | 1,885 |
| Oct 31, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 51.36 | -0.12% | 1,198 |
| Oct 30, 2025 | 52.31 | 52.39 | 52.28 | 52.28 | 51.42 | -0.19% | 9,339 |
| Oct 29, 2025 | 52.70 | 52.70 | 52.38 | 52.38 | 51.52 | -0.47% | 3,325 |
| Oct 28, 2025 | 52.59 | 52.68 | 52.59 | 52.63 | 51.76 | -0.10% | 545 |
| Oct 27, 2025 | 52.60 | 52.68 | 52.53 | 52.68 | 51.81 | 0.37% | 2,161 |
| Oct 24, 2025 | 52.38 | 52.51 | 52.38 | 52.49 | 51.62 | 0.41% | 1,691 |
| Oct 23, 2025 | 52.35 | 52.35 | 52.26 | 52.27 | 51.41 | -0.31% | 7,514 |
| Oct 22, 2025 | 52.57 | 52.59 | 52.43 | 52.43 | 51.29 | -0.23% | 2,596 |
| Oct 21, 2025 | 52.55 | 52.64 | 52.55 | 52.55 | 51.41 | -0.02% | 1,321 |