Putnam ETF Trust - Putnam ESG Core Bond ETF (PCRB) Historical Stock Data
49.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRB is up 0.01% a day on average. There have been 17 days where Putnam ETF Trust - Putnam ESG Core Bond ETF closed green and 13 days where PCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.33 | 49.37 | ↑$0.04 (0.08%) | 49.33 | 49.37 | 229 |
| 2025-12-23 | 49.20 | 49.26 | ↑$0.06 (0.13%) | 49.20 | 49.28 | 34.46K |
| 2025-12-22 | 49.28 | 49.30 | ↑$0.02 (0.04%) | 49.28 | 49.31 | 206.33K |
| 2025-12-19 | 49.33 | 49.34 | ↑$0.01 (0.02%) | 49.32 | 49.35 | 9.64K |
| 2025-12-18 | 49.59 | 49.57 | ↓$0.03 (-0.05%) | 49.57 | 49.59 | 22.42K |
| 2025-12-17 | 49.46 | 49.46 | ↑$0.00 (0.01%) | 49.43 | 49.46 | 9.18K |
| 2025-12-16 | 49.40 | 49.47 | ↑$0.07 (0.13%) | 49.40 | 49.50 | 32.52K |
| 2025-12-15 | 49.41 | 49.35 | ↓$0.06 (-0.12%) | 49.35 | 49.41 | 20.62K |
| 2025-12-12 | 49.32 | 49.31 | ↓$0.02 (-0.03%) | 49.31 | 49.32 | 7.91K |
| 2025-12-11 | 49.52 | 49.45 | ↓$0.08 (-0.15%) | 49.45 | 49.53 | 15.74K |
| 2025-12-10 | 49.35 | 49.44 | ↑$0.09 (0.18%) | 49.35 | 49.44 | 20.48K |
| 2025-12-09 | 49.32 | 49.28 | ↓$0.05 (-0.09%) | 49.28 | 49.32 | 9.49K |
| 2025-12-08 | 49.31 | 49.33 | ↑$0.02 (0.03%) | 49.31 | 49.33 | 2.17K |
| 2025-12-05 | 49.42 | 49.40 | ↓$0.02 (-0.05%) | 49.40 | 49.42 | 19.36K |
| 2025-12-04 | 49.48 | 49.48 | ↑$0.00 (0.00%) | 49.48 | 49.51 | 7.47K |
| 2025-12-03 | 49.58 | 49.56 | ↓$0.02 (-0.04%) | 49.53 | 49.58 | 16.22K |
| 2025-12-02 | 49.48 | 49.48 | ↑$0.00 (0.00%) | 49.45 | 49.48 | 21.25K |
| 2025-12-01 | 49.46 | 49.45 | ↓$0.02 (-0.03%) | 49.40 | 49.47 | 16.34K |
| 2025-11-28 | 49.62 | 49.63 | ↑$0.01 (0.02%) | 49.62 | 49.63 | 13.77K |
| 2025-11-26 | 49.59 | 49.67 | ↑$0.08 (0.16%) | 49.59 | 49.77 | 28.90K |
| 2025-11-25 | 49.54 | 49.62 | ↑$0.08 (0.15%) | 49.53 | 49.86 | 30.95K |
| 2025-11-24 | 49.36 | 49.47 | ↑$0.11 (0.21%) | 49.36 | 49.47 | 285 |
| 2025-11-21 | 49.44 | 49.45 | ↑$0.01 (0.03%) | 49.38 | 49.46 | 17.20K |
| 2025-11-20 | 49.53 | 49.49 | ↓$0.04 (-0.07%) | 49.48 | 49.53 | 7.56K |
| 2025-11-19 | 49.46 | 49.42 | ↓$0.04 (-0.09%) | 49.42 | 49.51 | 1.65K |
| 2025-11-18 | 49.47 | 49.45 | ↓$0.02 (-0.05%) | 49.45 | 49.48 | 0.96K |
| 2025-11-17 | 49.40 | 49.42 | ↑$0.02 (0.04%) | 49.40 | 49.45 | 19.50K |
| 2025-11-14 | 49.43 | 49.40 | ↓$0.03 (-0.07%) | 49.40 | 49.43 | 79.26K |
| 2025-11-13 | 49.52 | 49.48 | ↓$0.04 (-0.08%) | 49.48 | 49.52 | 12.26K |
| 2025-11-12 | 49.58 | 49.60 | ↑$0.02 (0.04%) | 49.58 | 49.60 | 7.99K |
Create an account or log in to view more rows.
$PCRB what caused the sell off in an otherwise good tech market today?
$PCRB the trend is your friend
until the end.
$PCRB why is this not moving lol
$PCRB flow comin
$PCRB watch for another rejection up here
$PCRB I love you!
$PCRB oversold! Buy the dip
$PCRB very normal lol sike
$PCRB Market is down
No worries
$PCRB NOT SELLING.