Stockscreener 앱 받기
52.04
0.19%
0.10
시간 외 거래:
52.04
Putnam Esg High Yield Etf 주식 (PHYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $52.21 | $52.02 | $0.19 | 7,008.0 | +0.19% |
| 2025-08-12 | $51.99 | $51.92 | $0.07 | 7,635.0 | +0.15% |
| 2025-08-11 | $51.99 | $51.86 | $0.13 | 7,587.0 | -0.12% |
| 2025-08-08 | $52.07 | $51.90 | $0.17 | 9,485.0 | +0.08% |
| 2025-08-07 | $52.05 | $51.88 | $0.17 | 6,176.0 | -0.10% |
| 2025-08-06 | $52.04 | $51.93 | $0.11 | 2,851.0 | +0.06% |
| 2025-08-05 | $52.01 | $51.90 | $0.11 | 2,162.0 | +0.04% |
| 2025-08-04 | $52.00 | $51.88 | $0.12 | 17,345.0 | +0.00% |
| 2025-08-01 | $51.88 | $51.78 | $0.10 | 1,536.0 | +0.22% |
| 2025-07-31 | $51.89 | $51.76 | $0.1263 | 5,024.0 | +0.04% |
| 2025-07-30 | $51.83 | $51.74 | $0.087 | 2,906.0 | -0.15% |
| 2025-07-29 | $51.89 | $51.76 | $0.13 | 1,266.0 | -0.06% |
| 2025-07-28 | $51.97 | $51.73 | $0.2399 | 4,748.0 | +0.04% |
| 2025-07-25 | $51.92 | $51.83 | $0.0887 | 5,696.0 | -0.15% |
| 2025-07-24 | $51.95 | $51.78 | $0.169 | 7,409.0 | -0.02% |
| 2025-07-23 | $51.92 | $51.92 | $0.00 | 21.00 | -0.57% |
| 2025-07-22 | $52.22 | $52.09 | $0.135 | 13,542.0 | +0.34% |
| 2025-07-21 | $52.23 | $51.99 | $0.239 | 14,461.0 | -0.06% |
| 2025-07-18 | $52.07 | $52.01 | $0.06 | 5,290.0 | +0.13% |
| 2025-07-17 | $52.00 | $51.88 | $0.12 | 63,859.0 | +0.21% |
| 2025-07-16 | $51.98 | $51.81 | $0.169 | 10,133.0 | +0.04% |
| 2025-07-15 | $51.99 | $51.81 | $0.18 | 12,941.0 | -0.11% |
Putnam Esg High Yield Etf 주식 (PHYD) 연도별 가격 이력
이 심층 분석에서는 Putnam Esg High Yield Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Putnam Esg High Yield Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Putnam Esg High Yield Etf 주식 (PHYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $52.21 | $51.78 | $0.43 | 68,793.0 | +0.53% |
| 2025-07 | $52.23 | $51.73 | $0.4989 | 183,259.0 | -0.44% |
| 2025-06 | $52.07 | $51.38 | $0.69 | 123,645.0 | +1.05% |
| 2025-05 | $51.62 | $50.82 | $0.8009 | 161,291.0 | +1.35% |
| 2025-04 | $51.05 | $48.79 | $2.26 | 67,910.0 | -0.25% |
| 2025-03 | $51.46 | $50.67 | $0.79 | 142,367.0 | -1.08% |
| 2025-02 | $51.65 | $51.24 | $0.41 | 83,594.0 | +0.24% |
| 2025-01 | $51.59 | $50.82 | $0.77 | 149,204.0 | +0.30% |
Putnam Esg High Yield Etf 주식 (PHYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.97 | $50.88 | $1.09 | 175,117.0 | -1.20% |
| 2024-11 | $51.80 | $51.24 | $0.56 | 287,463.0 | +0.98% |
| 2024-10 | $51.95 | $51.17 | $0.78 | 175,550.0 | -1.24% |
| 2024-09 | $52.18 | $51.42 | $0.76 | 192,855.0 | +0.07% |
| 2024-08 | $51.80 | $50.67 | $1.13 | 157,910.0 | +1.38% |
| 2024-07 | $51.32 | $50.46 | $0.86 | 124,813.0 | +1.00% |
| 2024-06 | $50.96 | $50.45 | $0.51 | 62,320.0 | +0.19% |
| 2024-05 | $50.84 | $50.06 | $0.78 | 70,685.0 | +0.82% |
| 2024-04 | $50.79 | $49.81 | $0.98 | 108,629.0 | -1.62% |
| 2024-03 | $51.19 | $50.59 | $0.60 | 384,415.0 | +0.58% |
| 2024-02 | $50.93 | $50.35 | $0.5756 | 70,744.0 | -0.37% |
| 2024-01 | $51.10 | $50.50 | $0.60 | 57,839.0 | -0.47% |
Putnam Esg High Yield Etf 주식 (PHYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.38 | $50.01 | $1.37 | 99,229.0 | +2.00% |
| 2023-11 | $50.10 | $48.17 | $1.93 | 70,869.0 | +4.11% |
| 2023-10 | $48.81 | $47.57 | $1.24 | 62,277.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):