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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202548.4348.4348.1648.1648.16-0.36%16,560
Apr 22, 202548.3148.4748.2848.3348.160.30%5,207
Apr 21, 202548.4248.4248.1948.1948.02-0.49%11,698
Apr 17, 202548.4848.4848.4348.4348.25-0.20%13,190
Apr 16, 202548.4548.5248.4548.5248.350.29%4,677
Apr 15, 202548.3448.4048.3448.3848.210.17%8,739
Apr 14, 202548.2748.3048.2748.3048.130.42%1,652
Apr 11, 202547.6648.2247.6648.1047.930.08%28,468
Apr 10, 202548.3848.9647.9948.0647.89-0.74%12,937
Apr 9, 202548.0248.4248.0148.4248.250.14%17,491
Apr 8, 202548.6048.7348.3548.3548.18-0.74%11,169
Apr 7, 202548.8348.9348.7148.7148.54-1.09%15,994
Apr 4, 202549.5149.5149.2549.2549.070.13%26,861
Apr 3, 202549.2049.2149.1549.1949.010.50%11,296
Apr 2, 202549.0149.0148.8648.9448.77-0.05%11,491
Apr 1, 202548.9649.0748.9548.9748.790.25%37,920
Mar 31, 202548.8648.8648.7548.8448.670.30%6,952
Mar 28, 202548.6548.7048.6248.7048.520.48%16,010
Mar 27, 202548.5048.5048.4448.4648.29-0.11%15,355
Mar 26, 202548.5148.5548.4948.5148.34-0.25%13,423
Mar 25, 202548.5648.6748.5648.6448.460.03%43,096
Mar 24, 202548.6548.6948.6148.6248.45-0.38%6,496
Mar 21, 202548.8148.8548.7948.8148.63-0.40%46,934
Mar 20, 202549.0449.1049.0049.0048.660.07%15,001
Mar 19, 202548.7849.0048.7848.9748.620.26%16,421
Mar 18, 202548.7548.8848.7548.8548.500.16%12,473
Mar 17, 202548.7848.8848.7748.7748.420.08%17,461
Mar 14, 202548.7348.7348.7348.7348.380.02%15,414
Mar 13, 202548.6548.7248.6548.7248.370.03%16,110
Mar 12, 202548.7548.7548.6948.7048.35-0.24%37,211
Mar 11, 202548.9048.9048.8248.8248.47-0.35%9,458
Mar 10, 202548.9849.0248.9848.9948.640.48%14,029
Mar 7, 202548.9048.9048.7548.7548.41-0.04%13,693
Mar 6, 202548.7248.7748.6748.7748.43-0.15%16,541
Mar 5, 202548.9048.9048.8548.8548.50-0.34%18,805
Mar 4, 202549.1749.1749.0149.0148.66-0.28%21,448
Mar 3, 202549.0049.1549.0049.1548.800.35%7,871
Feb 28, 202548.8948.9848.8948.9848.640.32%15,882
Feb 27, 202548.8048.8348.7848.8348.48-0.10%17,709
Feb 26, 202548.7948.8848.7948.8848.530.18%12,920
Feb 25, 202548.7648.7948.7648.7948.440.58%46,128
Feb 24, 202548.4748.5448.4748.5148.160.15%6,780
Feb 21, 202548.3448.4348.3448.4348.090.09%57,754
Feb 20, 202548.3948.3948.3548.3947.880.14%9,385
Feb 19, 202548.2748.3348.2748.3347.810.15%3,599
Feb 18, 202548.3548.3548.2648.2647.74-0.37%20,215
Feb 14, 202548.5048.5048.4448.4447.920.30%1,029
Feb 13, 202548.2048.2948.1248.2947.780.60%27,409
Feb 12, 202547.9348.0347.9048.0047.49-0.47%13,967
Feb 11, 202548.2348.2548.2148.2347.71-0.20%21,484