Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
48.34
+0.19 (0.38%)
Apr 24, 2025, 10:11 AM EDT - Market open
PCRB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 48.43 | 48.43 | 48.16 | 48.16 | 48.16 | -0.36% | 16,560 |
Apr 22, 2025 | 48.31 | 48.47 | 48.28 | 48.33 | 48.16 | 0.30% | 5,207 |
Apr 21, 2025 | 48.42 | 48.42 | 48.19 | 48.19 | 48.02 | -0.49% | 11,698 |
Apr 17, 2025 | 48.48 | 48.48 | 48.43 | 48.43 | 48.25 | -0.20% | 13,190 |
Apr 16, 2025 | 48.45 | 48.52 | 48.45 | 48.52 | 48.35 | 0.29% | 4,677 |
Apr 15, 2025 | 48.34 | 48.40 | 48.34 | 48.38 | 48.21 | 0.17% | 8,739 |
Apr 14, 2025 | 48.27 | 48.30 | 48.27 | 48.30 | 48.13 | 0.42% | 1,652 |
Apr 11, 2025 | 47.66 | 48.22 | 47.66 | 48.10 | 47.93 | 0.08% | 28,468 |
Apr 10, 2025 | 48.38 | 48.96 | 47.99 | 48.06 | 47.89 | -0.74% | 12,937 |
Apr 9, 2025 | 48.02 | 48.42 | 48.01 | 48.42 | 48.25 | 0.14% | 17,491 |
Apr 8, 2025 | 48.60 | 48.73 | 48.35 | 48.35 | 48.18 | -0.74% | 11,169 |
Apr 7, 2025 | 48.83 | 48.93 | 48.71 | 48.71 | 48.54 | -1.09% | 15,994 |
Apr 4, 2025 | 49.51 | 49.51 | 49.25 | 49.25 | 49.07 | 0.13% | 26,861 |
Apr 3, 2025 | 49.20 | 49.21 | 49.15 | 49.19 | 49.01 | 0.50% | 11,296 |
Apr 2, 2025 | 49.01 | 49.01 | 48.86 | 48.94 | 48.77 | -0.05% | 11,491 |
Apr 1, 2025 | 48.96 | 49.07 | 48.95 | 48.97 | 48.79 | 0.25% | 37,920 |
Mar 31, 2025 | 48.86 | 48.86 | 48.75 | 48.84 | 48.67 | 0.30% | 6,952 |
Mar 28, 2025 | 48.65 | 48.70 | 48.62 | 48.70 | 48.52 | 0.48% | 16,010 |
Mar 27, 2025 | 48.50 | 48.50 | 48.44 | 48.46 | 48.29 | -0.11% | 15,355 |
Mar 26, 2025 | 48.51 | 48.55 | 48.49 | 48.51 | 48.34 | -0.25% | 13,423 |
Mar 25, 2025 | 48.56 | 48.67 | 48.56 | 48.64 | 48.46 | 0.03% | 43,096 |
Mar 24, 2025 | 48.65 | 48.69 | 48.61 | 48.62 | 48.45 | -0.38% | 6,496 |
Mar 21, 2025 | 48.81 | 48.85 | 48.79 | 48.81 | 48.63 | -0.40% | 46,934 |
Mar 20, 2025 | 49.04 | 49.10 | 49.00 | 49.00 | 48.66 | 0.07% | 15,001 |
Mar 19, 2025 | 48.78 | 49.00 | 48.78 | 48.97 | 48.62 | 0.26% | 16,421 |
Mar 18, 2025 | 48.75 | 48.88 | 48.75 | 48.85 | 48.50 | 0.16% | 12,473 |
Mar 17, 2025 | 48.78 | 48.88 | 48.77 | 48.77 | 48.42 | 0.08% | 17,461 |
Mar 14, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.38 | 0.02% | 15,414 |
Mar 13, 2025 | 48.65 | 48.72 | 48.65 | 48.72 | 48.37 | 0.03% | 16,110 |
Mar 12, 2025 | 48.75 | 48.75 | 48.69 | 48.70 | 48.35 | -0.24% | 37,211 |
Mar 11, 2025 | 48.90 | 48.90 | 48.82 | 48.82 | 48.47 | -0.35% | 9,458 |
Mar 10, 2025 | 48.98 | 49.02 | 48.98 | 48.99 | 48.64 | 0.48% | 14,029 |
Mar 7, 2025 | 48.90 | 48.90 | 48.75 | 48.75 | 48.41 | -0.04% | 13,693 |
Mar 6, 2025 | 48.72 | 48.77 | 48.67 | 48.77 | 48.43 | -0.15% | 16,541 |
Mar 5, 2025 | 48.90 | 48.90 | 48.85 | 48.85 | 48.50 | -0.34% | 18,805 |
Mar 4, 2025 | 49.17 | 49.17 | 49.01 | 49.01 | 48.66 | -0.28% | 21,448 |
Mar 3, 2025 | 49.00 | 49.15 | 49.00 | 49.15 | 48.80 | 0.35% | 7,871 |
Feb 28, 2025 | 48.89 | 48.98 | 48.89 | 48.98 | 48.64 | 0.32% | 15,882 |
Feb 27, 2025 | 48.80 | 48.83 | 48.78 | 48.83 | 48.48 | -0.10% | 17,709 |
Feb 26, 2025 | 48.79 | 48.88 | 48.79 | 48.88 | 48.53 | 0.18% | 12,920 |
Feb 25, 2025 | 48.76 | 48.79 | 48.76 | 48.79 | 48.44 | 0.58% | 46,128 |
Feb 24, 2025 | 48.47 | 48.54 | 48.47 | 48.51 | 48.16 | 0.15% | 6,780 |
Feb 21, 2025 | 48.34 | 48.43 | 48.34 | 48.43 | 48.09 | 0.09% | 57,754 |
Feb 20, 2025 | 48.39 | 48.39 | 48.35 | 48.39 | 47.88 | 0.14% | 9,385 |
Feb 19, 2025 | 48.27 | 48.33 | 48.27 | 48.33 | 47.81 | 0.15% | 3,599 |
Feb 18, 2025 | 48.35 | 48.35 | 48.26 | 48.26 | 47.74 | -0.37% | 20,215 |
Feb 14, 2025 | 48.50 | 48.50 | 48.44 | 48.44 | 47.92 | 0.30% | 1,029 |
Feb 13, 2025 | 48.20 | 48.29 | 48.12 | 48.29 | 47.78 | 0.60% | 27,409 |
Feb 12, 2025 | 47.93 | 48.03 | 47.90 | 48.00 | 47.49 | -0.47% | 13,967 |
Feb 11, 2025 | 48.23 | 48.25 | 48.21 | 48.23 | 47.71 | -0.20% | 21,484 |