Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
49.79
+0.11 (0.22%)
At close: Sep 15, 2025, 4:00 PM EDT
49.79
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | - | 0.22% | 17,382 |
| Sep 12, 2025 | 49.61 | 49.68 | 49.61 | 49.68 | 49.68 | -0.08% | 2,571 |
| Sep 11, 2025 | 49.72 | 49.76 | 49.68 | 49.72 | 49.72 | 0.17% | 10,186 |
| Sep 10, 2025 | 49.61 | 49.73 | 49.61 | 49.64 | 49.64 | 0.09% | 6,043 |
| Sep 9, 2025 | 49.54 | 49.62 | 49.54 | 49.59 | 49.59 | -0.07% | 8,696 |
| Sep 8, 2025 | 49.88 | 49.88 | 49.60 | 49.63 | 49.63 | 0.28% | 21,005 |
| Sep 5, 2025 | 49.51 | 49.51 | 49.49 | 49.49 | 49.49 | 0.56% | 7,982 |
| Sep 4, 2025 | 49.12 | 49.21 | 49.12 | 49.21 | 49.21 | 0.34% | 20,554 |
| Sep 3, 2025 | 49.06 | 49.06 | 49.01 | 49.04 | 49.04 | 0.32% | 24,293 |
| Sep 2, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -0.32% | 1,027 |
| Aug 29, 2025 | 49.01 | 49.04 | 49.01 | 49.04 | 49.04 | -0.04% | 29,458 |
| Aug 28, 2025 | 49.04 | 49.07 | 49.04 | 49.07 | 49.07 | 0.17% | 347 |
| Aug 27, 2025 | 48.91 | 48.99 | 48.91 | 48.99 | 48.99 | 0.08% | 120 |
| Aug 26, 2025 | 48.89 | 48.95 | 48.87 | 48.95 | 48.95 | 0.04% | 34,009 |
| Aug 25, 2025 | 48.90 | 48.93 | 48.90 | 48.93 | 48.93 | -0.11% | 1,302 |
| Aug 22, 2025 | 48.97 | 48.99 | 48.97 | 48.98 | 48.98 | 0.60% | 11,273 |
| Aug 21, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.62% | 4 |
| Aug 20, 2025 | 49.02 | 49.02 | 49.00 | 49.00 | 48.80 | 0.08% | 9,367 |
| Aug 19, 2025 | 48.94 | 48.96 | 48.90 | 48.96 | 48.76 | 0.18% | 25,729 |
| Aug 18, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.67 | -0.09% | 11 |
| Aug 15, 2025 | 48.94 | 48.94 | 48.91 | 48.91 | 48.72 | -0.13% | 24,520 |
| Aug 14, 2025 | 49.00 | 49.00 | 48.94 | 48.98 | 48.78 | -0.29% | 3,951 |
| Aug 13, 2025 | 49.14 | 49.14 | 49.09 | 49.12 | 48.92 | 0.39% | 30,431 |
| Aug 12, 2025 | 48.93 | 48.94 | 48.89 | 48.93 | 48.73 | -0.03% | 9,120 |
| Aug 11, 2025 | 48.98 | 48.98 | 48.94 | 48.94 | 48.75 | 0.07% | 14,546 |
| Aug 8, 2025 | 48.91 | 48.95 | 48.91 | 48.91 | 48.71 | -0.28% | 25,940 |
| Aug 7, 2025 | 49.10 | 49.10 | 49.02 | 49.04 | 48.85 | -0.04% | 31,667 |
| Aug 6, 2025 | 49.04 | 49.08 | 49.00 | 49.06 | 48.87 | -0.02% | 22,026 |
| Aug 5, 2025 | 49.09 | 49.09 | 49.07 | 49.07 | 48.88 | 0.02% | 2,812 |
| Aug 4, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 48.87 | 0.02% | 55,469 |
| Aug 1, 2025 | 48.93 | 49.05 | 48.93 | 49.05 | 48.86 | 0.82% | 9,814 |
| Jul 31, 2025 | 48.73 | 48.73 | 48.63 | 48.65 | 48.46 | 0.08% | 36,101 |
| Jul 30, 2025 | 48.64 | 48.64 | 48.61 | 48.61 | 48.42 | -0.21% | 12,980 |
| Jul 29, 2025 | 48.60 | 48.72 | 48.60 | 48.72 | 48.52 | 0.47% | 6,585 |
| Jul 28, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.30 | -0.17% | 8,701 |
| Jul 25, 2025 | 48.44 | 48.57 | 48.44 | 48.57 | 48.38 | 0.23% | 27,866 |
| Jul 24, 2025 | 48.41 | 48.52 | 48.41 | 48.46 | 48.27 | -0.12% | 21,544 |
| Jul 23, 2025 | 48.55 | 48.55 | 48.50 | 48.52 | 48.32 | -0.56% | 36,959 |
| Jul 22, 2025 | 48.81 | 48.81 | 48.79 | 48.79 | 48.43 | 0.20% | 43,808 |
| Jul 21, 2025 | 48.72 | 48.84 | 48.69 | 48.69 | 48.33 | 0.29% | 29,450 |
| Jul 18, 2025 | 48.57 | 48.60 | 48.56 | 48.56 | 48.19 | 0.21% | 8,479 |
| Jul 17, 2025 | 48.44 | 48.50 | 48.44 | 48.46 | 48.09 | 0.07% | 209,476 |
| Jul 16, 2025 | 48.40 | 48.46 | 48.32 | 48.42 | 48.06 | 0.08% | 27,738 |
| Jul 15, 2025 | 48.49 | 48.49 | 48.37 | 48.38 | 48.02 | -0.28% | 40,174 |
| Jul 14, 2025 | 48.50 | 48.55 | 48.44 | 48.52 | 48.15 | -0.02% | 30,851 |
| Jul 11, 2025 | 48.55 | 48.56 | 48.50 | 48.53 | 48.17 | -0.39% | 18,022 |
| Jul 10, 2025 | 48.68 | 48.73 | 48.66 | 48.72 | 48.35 | -0.11% | 4,731 |
| Jul 9, 2025 | 48.64 | 48.77 | 48.64 | 48.77 | 48.41 | 0.50% | 9,697 |
| Jul 8, 2025 | 48.50 | 48.55 | 48.50 | 48.53 | 48.17 | -0.16% | 9,025 |
| Jul 7, 2025 | 48.60 | 48.64 | 48.59 | 48.61 | 48.25 | -0.29% | 16,841 |