Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
49.49
-0.04 (-0.07%)
Oct 31, 2025, 4:00 PM EDT - Market closed
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 49.53 | 49.53 | 49.49 | 49.49 | 49.49 | -0.06% | 6,090 |
| Oct 30, 2025 | 49.55 | 49.58 | 49.50 | 49.52 | 49.52 | -0.21% | 32,786 |
| Oct 29, 2025 | 49.85 | 49.85 | 49.62 | 49.62 | 49.62 | -0.40% | 21,039 |
| Oct 28, 2025 | 49.79 | 49.82 | 49.78 | 49.82 | 49.82 | 0.02% | 1,530 |
| Oct 27, 2025 | 49.76 | 49.81 | 49.74 | 49.81 | 49.81 | 0.04% | 6,662 |
| Oct 24, 2025 | 49.79 | 49.79 | 49.76 | 49.79 | 49.79 | 0.10% | 6,881 |
| Oct 23, 2025 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | -0.63% | 39,216 |
| Oct 22, 2025 | 50.01 | 50.06 | 50.01 | 50.06 | 49.86 | 0.03% | 3,731 |
| Oct 21, 2025 | 50.08 | 50.08 | 50.02 | 50.04 | 49.84 | 0.19% | 4,533 |
| Oct 20, 2025 | 49.91 | 49.95 | 49.90 | 49.95 | 49.75 | 0.14% | 29,283 |
| Oct 17, 2025 | 49.87 | 49.88 | 49.87 | 49.88 | 49.68 | -0.14% | 9,554 |
| Oct 16, 2025 | 49.80 | 49.95 | 49.80 | 49.95 | 49.75 | 0.36% | 35,934 |
| Oct 15, 2025 | 49.81 | 49.81 | 49.75 | 49.77 | 49.57 | -0.06% | 18,114 |
| Oct 14, 2025 | 49.74 | 49.84 | 49.74 | 49.79 | 49.60 | 0.19% | 25,526 |
| Oct 13, 2025 | 49.66 | 49.70 | 49.66 | 49.70 | 49.50 | 0.07% | 8,414 |
| Oct 10, 2025 | 49.66 | 49.67 | 49.66 | 49.67 | 49.47 | 0.49% | 222 |
| Oct 9, 2025 | 49.48 | 49.48 | 49.42 | 49.43 | 49.23 | -0.17% | 16,744 |
| Oct 8, 2025 | 49.55 | 49.55 | 49.51 | 49.51 | 49.31 | 0.04% | 4,101 |
| Oct 7, 2025 | 49.44 | 49.50 | 49.44 | 49.49 | 49.29 | 0.13% | 23,551 |
| Oct 6, 2025 | 49.45 | 49.47 | 49.43 | 49.43 | 49.23 | -0.20% | 10,993 |
| Oct 3, 2025 | 49.57 | 49.57 | 49.53 | 49.53 | 49.33 | -0.04% | 789 |
| Oct 2, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.35 | 0.05% | 12,218 |
| Oct 1, 2025 | 49.48 | 49.52 | 49.48 | 49.52 | 49.33 | 0.23% | 378 |
| Sep 30, 2025 | 49.46 | 49.46 | 49.41 | 49.41 | 49.21 | -0.06% | 17,274 |
| Sep 29, 2025 | 49.41 | 49.44 | 49.41 | 49.44 | 49.24 | 0.27% | 24,483 |
| Sep 26, 2025 | 49.35 | 49.35 | 49.30 | 49.30 | 49.11 | -0.01% | 35,669 |
| Sep 25, 2025 | 49.27 | 49.31 | 49.27 | 49.31 | 49.11 | -0.13% | 6,561 |
| Sep 24, 2025 | 49.40 | 49.40 | 49.37 | 49.37 | 49.18 | -0.21% | 44,991 |
| Sep 23, 2025 | 49.41 | 49.48 | 49.40 | 49.48 | 49.28 | -0.10% | 2,860 |
| Sep 22, 2025 | 49.57 | 49.58 | 49.53 | 49.53 | 49.18 | -0.18% | 3,362 |
| Sep 19, 2025 | 49.58 | 49.62 | 49.58 | 49.62 | 49.27 | 0.03% | 887 |
| Sep 18, 2025 | 49.61 | 49.67 | 49.59 | 49.61 | 49.25 | -0.27% | 15,623 |
| Sep 17, 2025 | 49.82 | 49.84 | 49.74 | 49.74 | 49.38 | -0.18% | 4,919 |
| Sep 16, 2025 | 49.84 | 49.84 | 49.81 | 49.83 | 49.47 | 0.08% | 29,913 |
| Sep 15, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.43 | 0.22% | 17,384 |
| Sep 12, 2025 | 49.61 | 49.68 | 49.61 | 49.68 | 49.33 | -0.08% | 2,571 |
| Sep 11, 2025 | 49.72 | 49.76 | 49.68 | 49.72 | 49.37 | 0.17% | 10,186 |
| Sep 10, 2025 | 49.61 | 49.73 | 49.61 | 49.64 | 49.28 | 0.09% | 6,043 |
| Sep 9, 2025 | 49.54 | 49.62 | 49.54 | 49.59 | 49.24 | -0.07% | 8,696 |
| Sep 8, 2025 | 49.88 | 49.88 | 49.60 | 49.63 | 49.27 | 0.28% | 21,005 |
| Sep 5, 2025 | 49.51 | 49.51 | 49.49 | 49.49 | 49.13 | 0.56% | 7,982 |
| Sep 4, 2025 | 49.12 | 49.21 | 49.12 | 49.21 | 48.86 | 0.34% | 20,554 |
| Sep 3, 2025 | 49.06 | 49.06 | 49.01 | 49.04 | 48.69 | 0.32% | 24,293 |
| Sep 2, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.54 | -0.32% | 1,027 |
| Aug 29, 2025 | 49.01 | 49.04 | 49.01 | 49.04 | 48.69 | -0.04% | 29,458 |
| Aug 28, 2025 | 49.04 | 49.07 | 49.04 | 49.07 | 48.72 | 0.17% | 347 |
| Aug 27, 2025 | 48.91 | 48.99 | 48.91 | 48.99 | 48.64 | 0.08% | 120 |
| Aug 26, 2025 | 48.89 | 48.95 | 48.87 | 48.95 | 48.60 | 0.04% | 34,009 |
| Aug 25, 2025 | 48.90 | 48.93 | 48.90 | 48.93 | 48.58 | -0.11% | 1,302 |
| Aug 22, 2025 | 48.97 | 48.99 | 48.97 | 48.98 | 48.63 | 0.60% | 11,273 |