Putnam ETF Trust - Putnam ESG Core Bond ETF (PCRB) Historical Stock Data
47.71 ↑0.08 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRB is down -0.07% a day on average. There have been 12 days where Putnam ETF Trust - Putnam ESG Core Bond ETF closed green and 18 days where PCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 47.71 | 47.71 | ↑$0.00 (0.00%) | 47.71 | 47.75 | 8.53K |
| 2025-01-23 | 47.66 | 47.63 | ↓$0.03 (-0.06%) | 47.63 | 47.72 | 49.34K |
| 2025-01-22 | 47.98 | 47.95 | ↓$0.03 (-0.07%) | 47.95 | 47.98 | 24.63K |
| 2025-01-21 | 48.15 | 48.05 | ↓$0.10 (-0.21%) | 48.05 | 48.15 | 238 |
| 2025-01-17 | 47.98 | 47.98 | ↑$0.00 (0.01%) | 47.98 | 47.98 | 3.47K |
| 2025-01-16 | 47.87 | 48.00 | ↑$0.14 (0.28%) | 47.87 | 48.04 | 9.30K |
| 2025-01-15 | 47.89 | 47.90 | ↑$0.01 (0.01%) | 47.82 | 47.90 | 64.98K |
| 2025-01-14 | 47.47 | 47.51 | ↑$0.04 (0.08%) | 47.47 | 47.52 | 21.90K |
| 2025-01-13 | 47.52 | 47.48 | ↓$0.04 (-0.07%) | 47.48 | 47.52 | 53.99K |
| 2025-01-10 | 47.57 | 47.56 | ↓$0.01 (-0.03%) | 47.56 | 47.62 | 22.13K |
| 2025-01-08 | 47.76 | 47.80 | ↑$0.04 (0.08%) | 47.76 | 47.80 | 23.95K |
| 2025-01-07 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.72 | 47.76 | 22.76K |
| 2025-01-06 | 47.88 | 47.92 | ↑$0.04 (0.07%) | 47.88 | 47.94 | 19.54K |
| 2025-01-03 | 48.07 | 47.99 | ↓$0.08 (-0.17%) | 47.99 | 48.07 | 1.71K |
| 2025-01-02 | 48.15 | 48.08 | ↓$0.07 (-0.15%) | 48.05 | 48.15 | 20.11K |
| 2024-12-31 | 48.01 | 48.03 | ↑$0.02 (0.05%) | 48.01 | 48.03 | 445 |
| 2024-12-30 | 48.13 | 48.12 | ↓$0.01 (-0.02%) | 48.12 | 48.13 | 56.09K |
| 2024-12-27 | 48.03 | 47.93 | ↓$0.11 (-0.22%) | 47.93 | 48.03 | 27.65K |
| 2024-12-26 | 47.87 | 47.88 | ↑$0.01 (0.02%) | 47.87 | 48.02 | 18.67K |
| 2024-12-23 | 48.00 | 47.94 | ↓$0.06 (-0.14%) | 47.94 | 48.00 | 61.58K |
| 2024-12-20 | 48.33 | 48.31 | ↓$0.02 (-0.05%) | 48.31 | 48.38 | 19.38K |
| 2024-12-19 | 48.18 | 48.15 | ↓$0.03 (-0.06%) | 48.15 | 48.18 | 9.27K |
| 2024-12-18 | 48.66 | 48.32 | ↓$0.34 (-0.70%) | 48.32 | 48.66 | 19.08K |
| 2024-12-17 | 48.66 | 48.64 | ↓$0.02 (-0.04%) | 48.64 | 48.67 | 38.99K |
| 2024-12-16 | 48.63 | 48.65 | ↑$0.02 (0.04%) | 48.60 | 48.65 | 33.41K |
| 2024-12-13 | 48.67 | 48.61 | ↓$0.06 (-0.12%) | 48.61 | 48.67 | 4.87K |
| 2024-12-12 | 48.92 | 48.76 | ↓$0.16 (-0.33%) | 48.76 | 48.92 | 23.38K |
| 2024-12-11 | 49.05 | 48.94 | ↓$0.11 (-0.22%) | 48.94 | 49.08 | 53.51K |
| 2024-12-10 | 49.04 | 49.08 | ↑$0.04 (0.08%) | 49.04 | 49.08 | 24.17K |
| 2024-12-09 | 49.15 | 49.14 | ↓$0.02 (-0.03%) | 49.13 | 49.15 | 23.35K |
Create an account or log in to view more rows.
$PCRB I love you!
$PCRB oversold! Buy the dip
$PCRB very normal lol sike
$PCRB Market is down
No worries
$PCRB NOT SELLING.
$PCRB no pain no gain
$PCRB I’m expecting a breakout here in the next week
$PCRB This is just getting warmed up.
$PCRB Markets about as efficient as a retirement home
$PCRB good place to average up