Putnam ESG Core Bond ETF (PCRB)
AMEX: PCRB
· Real-Time Price · USD
49.00
0.08 (0.16%)
At close: Aug 20, 2025, 11:26 AM
48.99
-0.01%
After-hours: Aug 20, 2025, 04:04 PM EDT
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 48.94 | 48.96 | 48.90 | 48.96 | 48.96 | 0.18% | 25,729 |
| Aug 18, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.08% | 100 |
| Aug 15, 2025 | 48.94 | 48.94 | 48.91 | 48.91 | 48.91 | -0.14% | 24,520 |
| Aug 14, 2025 | 49.00 | 49.00 | 48.94 | 48.98 | 48.98 | -0.29% | 4,000 |
| Aug 13, 2025 | 49.14 | 49.14 | 49.09 | 49.12 | 49.12 | 0.39% | 30,431 |
| Aug 12, 2025 | 48.93 | 48.94 | 48.89 | 48.93 | 48.93 | -0.02% | 9,120 |
| Aug 11, 2025 | 48.98 | 48.98 | 48.94 | 48.94 | 48.94 | 0.06% | 14,546 |
| Aug 8, 2025 | 48.91 | 48.95 | 48.91 | 48.91 | 48.91 | -0.27% | 25,940 |
| Aug 7, 2025 | 49.10 | 49.10 | 49.02 | 49.04 | 49.04 | -0.04% | 31,700 |
| Aug 6, 2025 | 49.04 | 49.08 | 49.00 | 49.06 | 49.06 | -0.02% | 22,026 |
| Aug 5, 2025 | 49.09 | 49.09 | 49.07 | 49.07 | 49.07 | 0.02% | 2,812 |
| Aug 4, 2025 | 49.04 | 49.06 | 49.04 | 49.06 | 49.06 | 0.02% | 55,500 |
| Aug 1, 2025 | 48.93 | 49.05 | 48.93 | 49.05 | 49.05 | 0.82% | 9,814 |
| Jul 31, 2025 | 48.73 | 48.73 | 48.63 | 48.65 | 48.65 | 0.08% | 36,101 |
| Jul 30, 2025 | 48.64 | 48.64 | 48.61 | 48.61 | 48.61 | -0.23% | 13,000 |
| Jul 29, 2025 | 48.60 | 48.72 | 48.60 | 48.72 | 48.72 | 0.47% | 6,600 |
| Jul 28, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.16% | 8,701 |
| Jul 25, 2025 | 48.44 | 48.57 | 48.44 | 48.57 | 48.57 | 0.23% | 27,900 |
| Jul 24, 2025 | 48.41 | 48.52 | 48.41 | 48.46 | 48.46 | -0.12% | 21,544 |
| Jul 23, 2025 | 48.55 | 48.55 | 48.50 | 48.52 | 48.52 | -0.55% | 37,000 |