Putnam ESG High Yield ETF - (PHYD)

PHYD
🏛️ 美国 →
52.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.04 51.04 51.04 51.04 0.0M
2023-12-28 51.06 51.14 51.03 51.06 0.0M
2023-12-27 50.97 51.03 50.97 51.03 0.0M
2023-12-26 50.84 50.92 50.84 50.86 0.0M
2023-12-22 50.86 50.94 50.82 50.88 0.0M
2023-12-21 50.66 50.74 50.60 50.74 0.0M
2023-12-20 50.40 50.68 50.35 50.67 0.0M
2023-12-19 51.26 51.36 51.26 51.36 0.0M
2023-12-18 51.27 51.27 51.21 51.21 0.0M
2023-12-15 51.34 51.38 51.25 51.25 0.0M
2023-12-14 51.27 51.30 51.27 51.30 0.0M
2023-12-13 50.48 50.71 50.48 50.71 0.0M
2023-12-12 50.24 50.31 50.19 50.31 0.0M
2023-12-11 50.27 50.27 50.23 50.23 0.0M
2023-12-08 50.30 50.30 50.30 50.30 0.0M
2023-12-07 50.44 50.44 50.41 50.41 0.0M
2023-12-05 50.26 50.32 50.26 50.32 0.0M
2023-12-04 50.31 50.31 50.22 50.26 0.0M
2023-12-01 50.01 50.26 50.01 50.26 0.0M
2023-11-30 50.04 50.04 50.04 50.04 0.0M
2023-11-29 49.97 50.11 49.97 50.11 0.0M
2023-11-28 49.75 49.82 49.71 49.82 0.0M
2023-11-27 49.58 49.70 49.58 49.70 0.0M
2023-11-24 49.69 49.69 49.65 49.65 0.0M
2023-11-22 49.63 49.63 49.53 49.61 0.0M
2023-11-21 49.31 49.44 49.31 49.40 0.0M
2023-11-17 49.70 49.70 49.60 49.65 0.0M
2023-11-16 49.58 49.63 49.51 49.56 0.0M
2023-11-15 49.72 49.72 49.60 49.60 0.0M
2023-11-14 49.66 49.66 49.64 49.64 0.0M
2023-11-13 49.12 49.22 49.12 49.18 0.0M
2023-11-10 49.13 49.14 49.13 49.14 0.0M
2023-11-09 49.21 49.29 49.12 49.12 0.0M
2023-11-08 49.20 49.24 49.18 49.24 0.0M
2023-11-07 49.19 49.26 49.16 49.22 0.0M
2023-11-06 49.34 49.34 49.26 49.27 0.0M
2023-11-03 49.22 49.34 49.22 49.34 0.0M
2023-11-01 48.23 48.30 48.17 48.30 0.0M
2023-10-31 48.07 48.07 48.07 48.07 0.0M
2023-10-30 47.92 47.96 47.86 47.86 0.0M
2023-10-27 47.89 47.92 47.86 47.86 0.0M
2023-10-26 47.91 47.91 47.89 47.89 0.0M
2023-10-25 47.94 48.03 47.84 47.84 0.0M
2023-10-24 47.91 47.98 47.91 47.97 0.0M
2023-10-23 47.69 47.83 47.61 47.83 0.0M
2023-10-20 47.64 47.64 47.57 47.63 0.0M
2023-10-19 48.07 48.14 47.98 47.98 0.0M
2023-10-18 48.24 48.31 48.11 48.11 0.0M
2023-10-17 48.43 48.43 48.35 48.35 0.0M
2023-10-16 48.55 48.55 48.52 48.52 0.0M
2023-10-13 48.73 48.73 48.62 48.62 0.0M
2023-10-12 48.76 48.76 48.59 48.59 0.0M
2023-10-11 48.77 48.77 48.74 48.74 0.0M
2023-10-09 48.47 48.63 48.47 48.63 0.0M
2023-10-06 48.21 48.34 48.21 48.34 0.0M
2023-10-05 48.36 48.36 48.34 48.34 0.0M
2023-10-04 48.31 48.31 48.27 48.27 0.0M
2023-10-03 48.41 48.45 48.26 48.26 0.0M
2023-10-02 48.81 48.81 48.60 48.60 0.0M
2023-09-29 48.94 48.98 48.90 48.90 0.1M
2023-09-28 48.74 48.80 48.74 48.80 0.0M
2023-09-27 48.82 48.87 48.67 48.67 0.0M
2023-09-26 48.96 48.96 48.75 48.75 0.0M
2023-09-25 49.00 49.00 48.92 48.92 0.0M
2023-09-22 49.01 49.01 48.97 48.97 0.0M
2023-09-21 49.14 49.16 48.95 48.95 0.0M
2023-09-20 49.27 49.27 49.21 49.21 0.0M
2023-09-19 49.61 49.67 49.57 49.59 0.0M
2023-09-18 49.67 49.75 49.65 49.65 0.0M
2023-09-15 49.76 49.83 49.68 49.68 0.0M
2023-09-14 49.77 49.82 49.77 49.82 0.0M
2023-09-13 49.66 49.71 49.61 49.69 0.0M
2023-09-12 49.66 49.66 49.60 49.60 0.0M
2023-09-11 49.64 49.68 49.62 49.64 0.0M
2023-09-08 49.62 49.67 49.59 49.59 0.0M
2023-09-07 49.50 49.60 49.50 49.60 0.0M
2023-09-06 49.59 49.59 49.49 49.51 0.0M
2023-09-05 49.82 49.87 49.70 49.70 0.0M
2023-09-01 49.99 49.99 49.90 49.90 0.0M
2023-08-31 49.91 49.91 49.91 49.91 0.0M
2023-08-30 49.87 49.87 49.78 49.85 0.0M
2023-08-29 49.61 49.77 49.53 49.77 0.0M
2023-08-28 49.43 49.52 49.43 49.52 0.0M
2023-08-25 49.29 49.39 49.25 49.33 0.0M
2023-08-24 49.42 49.44 49.26 49.26 0.0M
2023-08-23 49.31 49.38 49.31 49.38 0.0M
2023-08-22 49.04 49.04 48.95 48.99 0.0M
2023-08-21 49.47 49.47 49.35 49.35 0.0M
2023-08-18 49.47 49.47 49.40 49.40 0.0M
2023-08-17 49.51 49.67 49.44 49.44 0.0M
2023-08-16 49.76 49.76 49.64 49.65 0.0M
2023-08-15 49.66 49.75 49.66 49.73 0.0M
2023-08-14 49.84 49.84 49.79 49.79 0.0M
2023-08-11 49.94 49.94 49.82 49.83 0.0M
2023-08-10 50.08 50.08 49.96 49.96 0.0M
2023-08-09 49.82 49.91 49.82 49.89 0.0M
2023-08-08 49.80 49.85 49.77 49.85 0.0M
2023-08-07 49.78 49.84 49.78 49.84 0.0M
2023-08-04 49.79 49.79 49.64 49.79 0.0M
2023-08-03 49.57 49.57 49.57 49.57 0.0M
2023-08-02 49.76 49.76 49.66 49.66 0.0M
2023-08-01 49.95 50.04 49.88 49.88 0.0M
2023-07-31 50.09 50.09 50.09 50.09 0.0M
2023-07-28 49.91 50.01 49.91 49.99 0.0M
2023-07-27 50.03 50.14 49.87 49.87 0.0M
2023-07-26 49.83 49.94 49.83 49.93 0.0M
2023-07-25 49.94 49.94 49.87 49.87 0.0M
2023-07-24 50.09 50.09 49.97 49.97 0.0M
2023-07-21 50.02 50.02 49.95 49.95 0.0M
2023-07-20 49.83 49.86 49.76 49.78 0.0M
2023-07-19 50.35 50.38 50.35 50.38 0.0M
2023-07-18 50.28 50.31 50.28 50.31 0.0M
2023-07-17 50.14 50.17 50.12 50.14 0.0M
2023-07-14 50.35 50.40 50.17 50.17 0.0M
2023-07-13 50.26 50.34 50.20 50.34 0.0M
2023-07-12 49.98 50.10 49.98 50.10 0.0M
2023-07-11 49.52 49.66 49.52 49.66 0.0M
2023-07-10 49.44 49.48 49.34 49.48 0.0M
2023-07-07 49.25 49.33 49.25 49.33 0.0M
2023-07-06 49.34 49.34 49.14 49.19 0.0M
2023-07-05 49.66 49.66 49.57 49.57 0.0M
2023-07-03 49.81 49.81 49.75 49.75 0.0M
2023-06-30 49.71 49.71 49.71 49.71 0.1M
2023-06-29 49.51 49.51 49.51 49.51 0.0M
2023-06-28 49.53 49.55 49.46 49.55 0.0M
2023-06-27 49.38 49.38 49.36 49.36 0.0M
2023-06-26 49.11 49.23 49.11 49.19 0.0M
2023-06-23 49.24 49.29 49.14 49.14 0.0M
2023-06-22 49.32 49.39 49.25 49.25 0.0M
2023-06-21 49.37 49.38 49.29 49.29 0.0M
2023-06-20 49.91 49.91 49.91 49.91 0.0M
2023-06-16 50.06 50.06 49.90 49.90 0.0M
2023-06-15 49.94 50.00 49.86 50.00 0.0M
2023-06-14 50.00 50.00 49.77 49.77 0.0M
2023-06-13 49.91 49.91 49.85 49.85 0.0M
2023-06-12 49.78 49.80 49.78 49.80 0.0M
2023-06-09 49.78 49.79 49.76 49.76 0.0M
2023-06-08 49.65 49.76 49.65 49.76 0.0M
2023-06-07 49.74 49.74 49.63 49.63 0.0M
2023-06-06 49.64 49.74 49.64 49.69 0.0M
2023-06-05 49.67 49.76 49.67 49.70 0.0M
2023-06-02 49.65 49.72 49.65 49.72 0.0M
2023-06-01 49.28 49.47 49.28 49.47 0.0M
2023-05-31 49.28 49.28 49.21 49.28 0.0M
2023-05-30 49.25 49.32 49.25 49.32 0.0M
2023-05-26 49.04 49.13 49.04 49.13 0.0M
2023-05-25 49.14 49.22 49.09 49.09 0.0M
2023-05-24 49.10 49.10 49.10 49.10 0.0M
2023-05-23 49.47 49.47 49.32 49.36 0.0M
2023-05-22 49.17 49.30 49.07 49.30 0.0M
2023-05-19 49.54 49.57 49.51 49.55 0.0M
2023-05-18 49.62 49.62 49.55 49.55 0.0M
2023-05-17 49.64 49.64 49.64 49.64 0.0M
2023-05-16 49.69 49.74 49.61 49.61 0.0M
2023-05-15 49.77 49.85 49.77 49.82 0.0M
2023-05-12 49.85 49.92 49.82 49.82 0.0M
2023-05-11 49.91 49.96 49.91 49.91 0.0M
2023-05-10 49.84 49.92 49.84 49.92 0.0M
2023-05-09 49.75 49.79 49.73 49.74 0.0M
2023-05-08 49.84 49.87 49.84 49.84 0.0M
2023-05-05 49.74 49.89 49.74 49.89 0.0M
2023-05-04 49.76 49.76 49.65 49.65 0.0M
2023-05-03 50.01 50.01 49.95 49.95 0.0M
2023-05-02 49.88 49.95 49.86 49.86 0.0M
2023-05-01 50.01 50.01 49.93 49.93 0.0M
2023-04-28 50.09 50.09 50.09 50.09 0.0M
2023-04-27 49.90 50.01 49.90 50.00 0.0M
2023-04-26 49.84 49.91 49.82 49.82 0.0M
2023-04-25 49.94 49.94 49.88 49.90 0.0M
2023-04-24 49.90 49.91 49.90 49.91 0.0M
2023-04-21 49.82 49.82 49.82 49.82 0.0M
2023-04-20 49.53 49.65 49.53 49.63 0.0M
2023-04-19 50.05 50.09 50.04 50.09 0.0M
2023-04-18 50.25 50.25 50.25 50.25 0.0M
2023-04-17 50.17 50.17 50.15 50.15 0.0M
2023-04-14 50.27 50.27 50.27 50.27 0.0M
2023-04-13 50.29 50.34 50.29 50.34 0.0M
2023-04-12 50.16 50.16 50.08 50.10 0.0M
2023-04-11 49.98 50.06 49.98 50.06 0.0M
2023-04-10 49.87 49.92 49.87 49.92 0.0M
2023-04-06 49.89 49.91 49.79 49.91 0.0M
2023-04-05 49.94 49.94 49.88 49.88 0.0M
2023-04-04 49.99 50.09 49.95 49.98 0.0M
2023-04-03 50.00 50.07 50.00 50.07 0.0M
2023-03-31 49.78 49.95 49.75 49.95 0.1M
2023-03-30 49.50 49.50 49.48 49.48 0.0M
2023-03-29 49.28 49.28 49.28 49.28 0.0M
2023-03-28 49.04 49.04 48.96 49.00 0.0M
2023-03-27 49.01 49.01 49.01 49.01 0.0M
2023-03-24 48.91 49.01 48.91 49.01 0.0M
2023-03-23 49.27 49.27 49.14 49.14 0.0M
2023-03-22 48.93 49.16 48.86 49.12 0.0M
2023-03-21 49.24 49.30 49.20 49.30 0.0M
2023-03-20 49.09 49.09 48.98 48.98 0.0M
2023-03-17 49.02 49.02 49.02 49.02 0.0M
2023-03-16 48.90 49.12 48.90 49.12 0.0M
2023-03-15 48.92 48.92 48.74 48.85 0.0M
2023-03-14 49.23 49.23 49.15 49.15 0.0M
2023-03-13 48.82 48.92 48.82 48.92 0.0M
2023-03-10 49.19 49.22 49.00 49.00 0.0M
2023-03-09 49.34 49.45 49.11 49.11 0.0M
2023-03-08 49.46 49.53 49.29 49.29 0.0M
2023-03-07 49.70 49.70 49.32 49.33 0.0M
2023-03-06 49.63 49.68 49.58 49.64 0.0M
2023-03-03 49.51 49.71 49.51 49.71 0.0M
2023-03-02 49.20 49.35 49.20 49.35 0.0M
2023-03-01 49.46 49.46 49.31 49.39 0.0M
2023-02-28 49.47 49.50 49.45 49.50 0.0M
2023-02-27 49.39 49.50 49.39 49.50 0.0M
2023-02-24 49.22 49.29 49.21 49.29 0.0M
2023-02-23 49.26 49.42 49.21 49.42 0.0M
2023-02-22 48.99 49.09 48.99 49.09 0.0M
2023-02-21 49.02 49.02 48.88 48.88 0.0M
2023-02-17 49.31 49.41 49.25 49.41 0.0M
2023-02-16 49.54 49.56 49.48 49.48 0.0M
2023-02-15 49.67 49.74 49.67 49.74 0.0M
2023-02-14 49.80 49.88 49.80 49.81 0.0M
2023-02-10 49.88 49.88 49.88 49.88 2.0M
2023-02-09 50.47 50.47 50.19 50.19 0.0M
2023-02-08 50.34 50.34 50.29 50.29 0.0M
2023-02-07 50.34 50.45 50.33 50.45 0.0M
2023-02-06 50.39 50.39 50.36 50.36 0.0M
2023-02-03 50.70 50.70 50.70 50.70 0.0M
2023-02-02 50.87 51.06 50.87 51.06 0.0M
2023-02-01 50.66 50.74 50.63 50.63 0.0M
2023-01-31 50.10 50.31 50.10 50.31 0.0M
2023-01-30 50.10 50.17 50.08 50.10 0.0M
2023-01-27 50.26 50.30 50.24 50.30 0.0M
2023-01-26 50.24 50.34 50.20 50.34 0.0M
2023-01-25 50.14 50.22 50.14 50.22 0.0M
2023-01-23 50.18 50.18 50.18 50.18 0.0M
2023-01-20 50.20 50.30 50.20 50.30 0.0M