Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
49.41
+0.03 (0.07%)
At close: Jan 29, 2026, 4:00 PM EST
49.41
0.00 (0.00%)
After-hours: Jan 29, 2026, 8:00 PM EST
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 0.07% | 265 |
| Jan 28, 2026 | 49.36 | 49.38 | 49.36 | 49.38 | 49.38 | -0.17% | 23,619 |
| Jan 27, 2026 | 49.44 | 49.51 | 49.44 | 49.46 | 49.46 | -0.03% | 36,468 |
| Jan 26, 2026 | 49.51 | 49.51 | 49.44 | 49.48 | 49.48 | 0.12% | 11,118 |
| Jan 23, 2026 | 49.37 | 49.42 | 49.36 | 49.42 | 49.42 | 0.09% | 14,313 |
| Jan 22, 2026 | 49.33 | 49.37 | 49.33 | 49.37 | 49.37 | 0.07% | 15,896 |
| Jan 21, 2026 | 49.29 | 49.36 | 49.24 | 49.34 | 49.34 | 0.24% | 4,338 |
| Jan 20, 2026 | 49.25 | 49.29 | 49.22 | 49.22 | 49.22 | -0.34% | 43,152 |
| Jan 16, 2026 | 49.45 | 49.45 | 49.39 | 49.39 | 49.39 | -0.20% | 2,182 |
| Jan 15, 2026 | 49.54 | 49.54 | 49.48 | 49.49 | 49.49 | -0.10% | 15,729 |
| Jan 14, 2026 | 49.50 | 49.55 | 49.50 | 49.54 | 49.54 | 0.03% | 21,981 |
| Jan 13, 2026 | 49.49 | 49.52 | 49.45 | 49.52 | 49.52 | 0.17% | 8,077 |
| Jan 12, 2026 | 49.42 | 49.44 | 49.42 | 49.44 | 49.43 | - | 34,596 |
| Jan 9, 2026 | 49.47 | 49.47 | 49.43 | 49.43 | 49.43 | 0.22% | 9,588 |
| Jan 8, 2026 | 49.38 | 49.38 | 49.33 | 49.33 | 49.33 | -0.20% | 14,254 |
| Jan 7, 2026 | 49.40 | 49.44 | 49.40 | 49.42 | 49.42 | 0.09% | 35,143 |
| Jan 6, 2026 | 49.37 | 49.38 | 49.31 | 49.38 | 49.38 | -0.04% | 11,420 |
| Jan 5, 2026 | 49.38 | 49.40 | 49.36 | 49.40 | 49.40 | 0.23% | 636 |
| Jan 2, 2026 | 49.27 | 49.34 | 49.27 | 49.29 | 49.29 | -0.05% | 3,170 |
| Dec 31, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.25% | 67 |
| Dec 30, 2025 | 49.41 | 49.47 | 49.41 | 49.44 | 49.44 | -0.01% | 2,257 |
| Dec 29, 2025 | 49.42 | 49.45 | 49.42 | 49.44 | 49.44 | 0.13% | 26,480 |
| Dec 26, 2025 | 49.37 | 49.38 | 49.37 | 49.38 | 49.38 | 0.01% | 51,853 |
| Dec 24, 2025 | 49.33 | 49.37 | 49.33 | 49.37 | 49.37 | 0.22% | 376 |
| Dec 23, 2025 | 49.20 | 49.28 | 49.20 | 49.26 | 49.26 | -0.08% | 34,456 |
| Dec 22, 2025 | 49.28 | 49.31 | 49.28 | 49.30 | 49.30 | -0.08% | 206,453 |
| Dec 19, 2025 | 49.33 | 49.35 | 49.32 | 49.34 | 49.34 | -0.45% | 9,683 |
| Dec 18, 2025 | 49.59 | 49.59 | 49.56 | 49.57 | 49.37 | 0.20% | 22,419 |
| Dec 17, 2025 | 49.46 | 49.47 | 49.43 | 49.47 | 49.27 | - | 9,238 |
| Dec 16, 2025 | 49.40 | 49.50 | 49.40 | 49.47 | 49.27 | 0.23% | 32,519 |
| Dec 15, 2025 | 49.41 | 49.41 | 49.35 | 49.35 | 49.15 | 0.09% | 20,618 |
| Dec 12, 2025 | 49.32 | 49.32 | 49.31 | 49.31 | 49.11 | -0.28% | 7,909 |
| Dec 11, 2025 | 49.52 | 49.53 | 49.45 | 49.45 | 49.25 | 0.01% | 15,742 |
| Dec 10, 2025 | 49.35 | 49.44 | 49.35 | 49.44 | 49.24 | 0.33% | 20,487 |
| Dec 9, 2025 | 49.32 | 49.32 | 49.28 | 49.28 | 49.08 | -0.10% | 9,499 |
| Dec 8, 2025 | 49.31 | 49.33 | 49.31 | 49.33 | 49.13 | -0.14% | 2,171 |
| Dec 5, 2025 | 49.42 | 49.42 | 49.40 | 49.40 | 49.20 | -0.17% | 19,396 |
| Dec 4, 2025 | 49.48 | 49.58 | 49.48 | 49.48 | 49.28 | -0.16% | 7,471 |
| Dec 3, 2025 | 49.58 | 49.58 | 49.53 | 49.56 | 49.37 | 0.17% | 16,217 |
| Dec 2, 2025 | 49.48 | 49.48 | 49.45 | 49.48 | 49.28 | 0.07% | 21,254 |
| Dec 1, 2025 | 49.46 | 49.47 | 49.40 | 49.45 | 49.25 | -0.38% | 16,342 |
| Nov 28, 2025 | 49.62 | 49.63 | 49.62 | 49.63 | 49.43 | -0.08% | 13,776 |
| Nov 26, 2025 | 49.59 | 49.77 | 49.59 | 49.67 | 49.47 | 0.11% | 28,904 |
| Nov 25, 2025 | 49.54 | 49.86 | 49.53 | 49.62 | 49.42 | 0.30% | 30,945 |
| Nov 24, 2025 | 49.36 | 49.47 | 49.36 | 49.47 | 49.27 | 0.03% | 285 |
| Nov 21, 2025 | 49.44 | 49.46 | 49.38 | 49.45 | 49.26 | -0.09% | 17,197 |
| Nov 20, 2025 | 49.53 | 49.53 | 49.48 | 49.50 | 49.13 | 0.15% | 7,557 |
| Nov 19, 2025 | 49.46 | 49.51 | 49.42 | 49.42 | 49.06 | -0.05% | 1,656 |
| Nov 18, 2025 | 49.47 | 49.48 | 49.45 | 49.45 | 49.08 | 0.05% | 1,008 |
| Nov 17, 2025 | 49.40 | 49.45 | 49.40 | 49.42 | 49.06 | 0.05% | 19,604 |