MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PEMX — Putnam Emerging Markets ex-China ETF
NYSE ArcaPutnam Emerging Markets ex-China ETF
$88.97
-0.17(-0.19%)
- O
- 88.97
- H
- 88.97
- L
- 88.97
- V
- 315
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$88.97
Period Return+71.58%
Period High$95.20
Period Low$51.49
Avg Daily Volume1.8K
Total Trading Days365
PEMX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $88.97 | $88.97 | $88.97 | $88.97 | $-0.17 | -0.19% | 315 | $88.98 | $88.97 $88.97 |
| Oct 5, 2026 | $88.89 | $89.14 | $88.89 | $89.14 | +$1.40 | +1.60% | 749 | $89.00 | $88.89 $89.14 |
| Oct 2, 2026 | $87.38 | $87.74 | $87.38 | $87.74 | +$1.73 | +2.01% | 1,381 | $87.39 | $87.38 $87.74 |
| Oct 1, 2026 | $85.78 | $86.01 | $85.78 | $86.01 | +$0.21 | +0.25% | 448 | $85.80 | $85.78 $86.01 |
| Sep 30, 2026 | $86.33 | $86.33 | $85.80 | $85.80 | $-1.14 | -1.32% | 954 | $86.15 | $85.80 $86.33 |
| Sep 29, 2026 | $86.94 | $86.94 | $86.94 | $86.94 | +$0.55 | +0.64% | 72 | $86.83 | $86.94 $86.94 |
| Sep 28, 2026 | $86.42 | $86.42 | $86.39 | $86.39 | $-1.50 | -1.70% | 341 | $86.42 | $86.39 $86.42 |
| Sep 25, 2026 | $87.15 | $87.89 | $87.15 | $87.89 | +$1.30 | +1.50% | 498 | $87.24 | $87.15 $87.89 |
| Sep 24, 2026 | $86.78 | $86.92 | $86.43 | $86.59 | $-0.38 | -0.43% | 2,286 | $86.79 | $86.43 $86.92 |
| Sep 23, 2026 | $87.27 | $87.60 | $86.97 | $86.97 | $-1.59 | -1.79% | 2,426 | $87.45 | $86.97 $87.60 |
| Sep 22, 2026 | $88.05 | $88.64 | $87.97 | $88.56 | +$0.21 | +0.24% | 662 | $88.28 | $87.97 $88.64 |
| Sep 21, 2026 | $88.20 | $88.35 | $88.20 | $88.35 | +$2.66 | +3.11% | 1,140 | $88.25 | $88.20 $88.35 |
| Sep 18, 2026 | $85.14 | $85.68 | $85.14 | $85.68 | +$0.00 | +0.01% | 1,680 | $85.35 | $85.14 $85.68 |
| Sep 17, 2026 | $85.68 | $85.68 | $85.68 | $85.68 | +$1.41 | +1.67% | 49 | $85.60 | $85.68 $85.68 |
| Sep 16, 2026 | $83.88 | $84.27 | $83.88 | $84.27 | +$0.37 | +0.45% | 940 | $84.33 | $83.88 $84.27 |
| Sep 15, 2026 | $83.97 | $83.98 | $83.90 | $83.90 | $-0.49 | -0.58% | 1,270 | $83.96 | $83.90 $83.98 |
| Sep 14, 2026 | $84.16 | $84.90 | $84.16 | $84.38 | $-2.84 | -3.25% | 2,306 | $84.65 | $84.16 $84.90 |
| Sep 11, 2026 | $87.19 | $87.38 | $87.19 | $87.22 | +$1.21 | +1.41% | 543 | $87.25 | $87.19 $87.38 |
| Sep 10, 2026 | $86.03 | $86.03 | $86.01 | $86.01 | $-1.88 | -2.14% | 369 | $86.07 | $86.01 $86.03 |
| Sep 9, 2026 | $88.05 | $88.05 | $87.89 | $87.89 | $-0.19 | -0.21% | 539 | $87.99 | $87.89 $88.05 |
| Sep 8, 2026 | $88.37 | $88.55 | $88.08 | $88.08 | +$0.40 | +0.46% | 1,575 | $88.43 | $88.08 $88.55 |
| Sep 4, 2026 | $87.68 | $87.68 | $87.68 | $87.68 | +$1.47 | +1.71% | 131 | $87.00 | $87.68 $87.68 |
| Sep 3, 2026 | $85.58 | $86.20 | $85.58 | $86.20 | +$0.65 | +0.76% | 382 | $85.83 | $85.58 $86.20 |
| Sep 2, 2026 | $85.31 | $85.55 | $85.29 | $85.55 | +$0.25 | +0.29% | 2,261 | $85.30 | $85.29 $85.55 |
| Sep 1, 2026 | $85.30 | $85.30 | $85.30 | $85.30 | $-0.21 | -0.25% | 67 | $85.55 | $85.30 $85.30 |
| Aug 31, 2026 | $85.51 | $85.51 | $85.51 | $85.51 | $-0.26 | -0.30% | 152 | $85.76 | $85.51 $85.51 |
| Aug 28, 2026 | $85.56 | $85.80 | $85.56 | $85.77 | $-0.58 | -0.67% | 2,252 | $85.70 | $85.56 $85.80 |
| Aug 27, 2026 | $86.35 | $86.35 | $86.35 | $86.35 | +$0.55 | +0.64% | 58 | $86.11 | $86.35 $86.35 |
| Aug 26, 2026 | $86.05 | $86.05 | $85.81 | $85.81 | $-0.22 | -0.25% | 691 | $85.97 | $85.81 $86.05 |
| Aug 25, 2026 | $85.32 | $86.02 | $85.32 | $86.02 | +$1.67 | +1.99% | 659 | $85.56 | $85.32 $86.02 |