Skip to main content
logo
Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
49.67
+0.24 (0.49%)
At close: Oct 10, 2025, 4:00 PM EDT
49.67
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT

PCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202549.4849.4849.4249.4349.43-0.17%16,744
Oct 8, 202549.5549.5549.5149.5149.510.04%4,101
Oct 7, 202549.4449.5049.4449.4949.490.13%23,551
Oct 6, 202549.4549.4749.4349.4349.43-0.20%10,993
Oct 3, 202549.5749.5749.5349.5349.53-0.04%789
Oct 2, 202549.5549.5549.5549.5549.550.05%12,218
Oct 1, 202549.4849.5249.4849.5249.520.23%378
Sep 30, 202549.4649.4649.4149.4149.41-0.06%17,274
Sep 29, 202549.4149.4449.4149.4449.440.27%24,483
Sep 26, 202549.3549.3549.3049.3049.30-0.01%35,669
Sep 25, 202549.2749.3149.2749.3149.31-0.13%6,561
Sep 24, 202549.4049.4049.3749.3749.37-0.21%44,991
Sep 23, 202549.4149.4849.4049.4849.48-0.10%2,860
Sep 22, 202549.5749.5849.5349.5349.37-0.18%3,362
Sep 19, 202549.5849.6249.5849.6249.460.03%887
Sep 18, 202549.6149.6749.5949.6149.45-0.27%15,623
Sep 17, 202549.8249.8449.7449.7449.58-0.18%4,919
Sep 16, 202549.8449.8449.8149.8349.670.08%29,913
Sep 15, 202549.7949.7949.7949.7949.630.22%17,384
Sep 12, 202549.6149.6849.6149.6849.52-0.08%2,571
Sep 11, 202549.7249.7649.6849.7249.560.17%10,186
Sep 10, 202549.6149.7349.6149.6449.480.09%6,043
Sep 9, 202549.5449.6249.5449.5949.43-0.07%8,696
Sep 8, 202549.8849.8849.6049.6349.470.28%21,005
Sep 5, 202549.5149.5149.4949.4949.330.56%7,982
Sep 4, 202549.1249.2149.1249.2149.050.34%20,554
Sep 3, 202549.0649.0649.0149.0448.880.32%24,293
Sep 2, 202548.8948.8948.8948.8948.73-0.32%1,027
Aug 29, 202549.0149.0449.0149.0448.89-0.04%29,458
Aug 28, 202549.0449.0749.0449.0748.910.17%347
Aug 27, 202548.9148.9948.9148.9948.830.08%120
Aug 26, 202548.8948.9548.8748.9548.790.04%34,009
Aug 25, 202548.9048.9348.9048.9348.77-0.11%1,302
Aug 22, 202548.9748.9948.9748.9848.820.60%11,273
Aug 21, 202548.6948.6948.6948.6948.54-0.62%4
Aug 20, 202549.0249.0249.0049.0048.650.08%9,367
Aug 19, 202548.9448.9648.9048.9648.610.18%25,729
Aug 18, 202548.8748.8748.8748.8748.52-0.09%11
Aug 15, 202548.9448.9448.9148.9148.56-0.13%24,520
Aug 14, 202549.0049.0048.9448.9848.63-0.29%3,951
Aug 13, 202549.1449.1449.0949.1248.770.39%30,431
Aug 12, 202548.9348.9448.8948.9348.58-0.03%9,120
Aug 11, 202548.9848.9848.9448.9448.590.07%14,546
Aug 8, 202548.9148.9548.9148.9148.56-0.28%25,940
Aug 7, 202549.1049.1049.0249.0448.69-0.04%31,667
Aug 6, 202549.0449.0849.0049.0648.71-0.02%22,026
Aug 5, 202549.0949.0949.0749.0748.720.02%2,812
Aug 4, 202549.0449.0649.0449.0648.710.02%55,469
Aug 1, 202548.9349.0548.9349.0548.700.82%9,814
Jul 31, 202548.7348.7348.6348.6548.310.08%36,101