Putnam Emerging Markets Ex-China ETF PEMX
76.89 USD -1.55 (-1.97%)
Regular-session close
76.89 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
76.54 Day range 76.89
62.41 52-week range 95.04
- YTD
- +19.62%
- 1 year
- +16.08%
PEMX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.54 | 76.89 | 76.54 | 76.72 | -0.32 | -0.42% | 482 |
| Nov 12, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | -1.43 | -1.82% | 100 |
| Nov 11, 2026 | 78.82 | 78.82 | 78.07 | 78.47 | +2.45 | +3.22% | 3,500 |
| Nov 10, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | -0.88 | -1.14% | 300 |
| Nov 9, 2026 | 75.00 | 77.03 | 75.00 | 76.90 | +3.42 | +4.65% | 4,700 |
| Nov 6, 2026 | 73.45 | 73.78 | 73.31 | 73.48 | +2.11 | +2.96% | 2,000 |
| Nov 5, 2026 | 72.84 | 72.84 | 71.37 | 71.37 | -5.94 | -7.68% | 900 |
| Nov 4, 2026 | 78.02 | 78.02 | 77.26 | 77.31 | +0.03 | +0.04% | 1,900 |
| Nov 3, 2026 | 77.61 | 77.61 | 77.28 | 77.28 | -0.28 | -0.36% | 9,900 |
| Nov 2, 2026 | 79.11 | 79.11 | 77.56 | 77.56 | +0.31 | +0.40% | 300 |
| Oct 30, 2026 | 77.86 | 77.86 | 77.25 | 77.25 | -3.00 | -3.74% | 1,100 |
| Oct 29, 2026 | 80.18 | 80.49 | 79.99 | 80.25 | -1.10 | -1.35% | 1,000 |
| Oct 28, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | +1.46 | +1.83% | 200 |
| Oct 27, 2026 | 79.47 | 79.89 | 79.47 | 79.89 | +1.33 | +1.69% | 1,100 |
| Oct 26, 2026 | 77.80 | 78.56 | 77.80 | 78.56 | -0.60 | -0.76% | 800 |
| Oct 23, 2026 | 79.20 | 79.20 | 79.16 | 79.16 | +0.43 | +0.55% | 400 |
| Oct 22, 2026 | 79.69 | 79.69 | 78.73 | 78.73 | -2.78 | -3.41% | 500 |
| Oct 21, 2026 | 81.28 | 81.51 | 81.28 | 81.51 | +0.87 | +1.08% | 300 |
| Oct 20, 2026 | 80.64 | 80.64 | 80.64 | 80.64 | -0.24 | -0.30% | 400 |
| Oct 19, 2026 | 81.24 | 81.24 | 80.88 | 80.88 | +1.01 | +1.26% | 800 |
| Oct 16, 2026 | 80.95 | 80.95 | 79.83 | 79.87 | -1.44 | -1.77% | 800 |
| Oct 15, 2026 | 80.21 | 81.31 | 80.21 | 81.31 | -1.00 | -1.21% | 2,500 |
| Oct 14, 2026 | 83.06 | 83.06 | 82.20 | 82.31 | -1.82 | -2.16% | 26,800 |
| Oct 13, 2026 | 83.85 | 84.13 | 83.85 | 84.13 | -1.15 | -1.35% | 900 |
| Oct 12, 2026 | 85.57 | 85.57 | 85.28 | 85.28 | -1.05 | -1.22% | 100 |
| Oct 9, 2026 | 86.35 | 86.35 | 86.33 | 86.33 | +0.79 | +0.92% | 600 |
| Oct 8, 2026 | 86.19 | 86.34 | 85.48 | 85.54 | -2.07 | -2.36% | 1,900 |
| Oct 7, 2026 | 87.40 | 87.61 | 87.40 | 87.61 | -1.14 | -1.28% | 2,700 |
| Oct 6, 2026 | 88.97 | 88.97 | 88.75 | 88.75 | -0.39 | -0.44% | 300 |
| Oct 5, 2026 | 88.89 | 89.14 | 88.89 | 89.14 | +1.40 | +1.60% | 700 |
| Oct 2, 2026 | 87.38 | 87.74 | 87.38 | 87.74 | +1.73 | +2.01% | 1,400 |
| Oct 1, 2026 | 85.78 | 86.01 | 85.78 | 86.01 | +0.22 | +0.26% | 400 |
| Sep 30, 2026 | 86.33 | 86.33 | 85.79 | 85.79 | -1.15 | -1.32% | 1,000 |
| Sep 29, 2026 | 86.94 | 86.94 | 86.94 | 86.94 | +0.55 | +0.64% | 100 |
| Sep 28, 2026 | 86.42 | 86.42 | 86.39 | 86.39 | -1.50 | -1.71% | 300 |
| Sep 25, 2026 | 87.15 | 87.89 | 87.15 | 87.89 | +1.30 | +1.50% | 500 |
| Sep 24, 2026 | 86.78 | 86.92 | 86.43 | 86.59 | -0.38 | -0.44% | 2,300 |
| Sep 23, 2026 | 87.27 | 87.60 | 86.97 | 86.97 | -1.59 | -1.80% | 2,400 |
| Sep 22, 2026 | 88.05 | 88.64 | 87.97 | 88.56 | +0.21 | +0.24% | 700 |
| Sep 21, 2026 | 88.20 | 88.35 | 88.20 | 88.35 | +2.67 | +3.12% | 1,100 |
| Sep 18, 2026 | 85.14 | 85.68 | 85.14 | 85.68 | 0.00 | 0.00% | 1,700 |
| Sep 17, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | +1.41 | +1.67% | 100 |
| Sep 16, 2026 | 83.88 | 84.27 | 83.88 | 84.27 | +0.38 | +0.45% | 900 |
| Sep 15, 2026 | 83.97 | 83.98 | 83.89 | 83.89 | -0.50 | -0.59% | 1,300 |
| Sep 14, 2026 | 84.16 | 84.90 | 84.16 | 84.39 | -2.83 | -3.24% | 2,300 |
| Sep 11, 2026 | 87.19 | 87.38 | 87.19 | 87.22 | +1.21 | +1.41% | 500 |
| Sep 10, 2026 | 86.03 | 86.03 | 86.01 | 86.01 | -1.88 | -2.14% | 400 |
| Sep 9, 2026 | 88.05 | 88.05 | 87.89 | 87.89 | -0.19 | -0.22% | 500 |
| Sep 8, 2026 | 88.36 | 88.54 | 88.08 | 88.08 | +0.40 | +0.46% | 1,600 |
| Sep 4, 2026 | 87.68 | 87.68 | 87.68 | 87.68 | +1.48 | +1.72% | 100 |
| Sep 3, 2026 | 85.58 | 86.20 | 85.58 | 86.20 | +0.65 | +0.76% | 400 |
| Sep 2, 2026 | 85.31 | 85.55 | 85.29 | 85.55 | +0.25 | +0.29% | 2,300 |
| Sep 1, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | -0.21 | -0.25% | 100 |
| Aug 31, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | -0.27 | -0.31% | 200 |
| Aug 28, 2026 | 85.56 | 85.80 | 85.56 | 85.78 | -0.57 | -0.66% | 2,300 |
| Aug 27, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | +0.54 | +0.63% | 100 |
| Aug 26, 2026 | 86.04 | 86.04 | 85.81 | 85.81 | -0.21 | -0.24% | 700 |
| Aug 25, 2026 | 85.32 | 86.02 | 85.32 | 86.02 | +1.67 | +1.98% | 700 |
| Aug 24, 2026 | 84.36 | 84.36 | 83.97 | 84.35 | -1.40 | -1.63% | 700 |
| Aug 21, 2026 | 85.86 | 85.86 | 85.75 | 85.75 | +0.47 | +0.55% | 1,000 |
| Aug 20, 2026 | 85.01 | 85.52 | 85.01 | 85.28 | +1.03 | +1.22% | 3,100 |
| Aug 19, 2026 | 85.14 | 85.14 | 84.25 | 84.25 | +0.52 | +0.62% | 300 |
| Aug 18, 2026 | 83.87 | 83.92 | 83.64 | 83.73 | -3.17 | -3.65% | 1,500 |
| Aug 17, 2026 | 87.27 | 87.49 | 86.90 | 86.90 | +1.03 | +1.20% | 1,400 |
| Aug 14, 2026 | 85.82 | 85.87 | 85.82 | 85.87 | +0.11 | +0.13% | 300 |
65 days, newest first. Daily bars as drawn on the PEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.