Putnam ETF Trust - Putnam ESG Core Bond ETF (PCRB) Historical Stock Data
47.08 ↓0.11 (-0.22%)
As of April 24, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, PCRB is down -0.01% a day on average. There have been 13 days where Putnam ETF Trust - Putnam ESG Core Bond ETF closed green and 17 days where PCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 47.04 | 47.08 | ↑$0.04 (0.08%) | 47.00 | 47.08 | 33.48K |
| 2024-04-24 | 47.21 | 47.18 | ↓$0.03 (-0.06%) | 47.10 | 47.21 | 11.02K |
| 2024-04-23 | 47.27 | 47.29 | ↑$0.02 (0.04%) | 47.27 | 47.33 | 25.88K |
| 2024-04-22 | 47.25 | 47.25 | ↓$0.00 (-0.01%) | 47.25 | 47.25 | 25.94K |
| 2024-04-19 | 47.39 | 47.39 | ↑$0.00 (0.00%) | 47.39 | 47.39 | 13.79K |
| 2024-04-18 | 47.38 | 47.33 | ↓$0.05 (-0.10%) | 47.33 | 47.38 | 5.69K |
| 2024-04-17 | 47.35 | 47.47 | ↑$0.12 (0.25%) | 47.35 | 47.47 | 7.77K |
| 2024-04-16 | 47.26 | 47.23 | ↓$0.03 (-0.06%) | 47.23 | 47.26 | 8.01K |
| 2024-04-15 | 47.30 | 47.38 | ↑$0.08 (0.16%) | 47.30 | 47.49 | 19.89K |
| 2024-04-12 | 47.75 | 47.70 | ↓$0.05 (-0.10%) | 47.70 | 47.75 | 12.73K |
| 2024-04-11 | 47.54 | 47.56 | ↑$0.02 (0.04%) | 47.48 | 47.56 | 26.65K |
| 2024-04-10 | 47.73 | 47.60 | ↓$0.13 (-0.27%) | 47.54 | 47.73 | 34.77K |
| 2024-04-09 | 48.16 | 48.14 | ↓$0.02 (-0.04%) | 48.14 | 48.16 | 7.12K |
| 2024-04-08 | 47.97 | 47.99 | ↑$0.02 (0.04%) | 47.97 | 47.99 | 23.70K |
| 2024-04-05 | 48.09 | 48.01 | ↓$0.08 (-0.16%) | 48.01 | 48.09 | 29.33K |
| 2024-04-04 | 48.18 | 48.27 | ↑$0.09 (0.18%) | 48.13 | 48.27 | 8.08K |
| 2024-04-03 | 47.92 | 48.15 | ↑$0.23 (0.47%) | 47.92 | 48.15 | 844 |
| 2024-04-02 | 48.09 | 48.12 | ↑$0.03 (0.07%) | 48.09 | 48.12 | 36.62K |
| 2024-04-01 | 48.18 | 48.16 | ↓$0.02 (-0.03%) | 48.16 | 48.18 | 14.48K |
| 2024-03-28 | 48.57 | 48.49 | ↓$0.09 (-0.18%) | 48.49 | 48.57 | 780.35K |
| 2024-03-27 | 48.40 | 48.50 | ↑$0.10 (0.20%) | 48.40 | 48.50 | 19.02K |
| 2024-03-26 | 48.26 | 48.39 | ↑$0.13 (0.26%) | 48.26 | 48.39 | 15.32K |
| 2024-03-25 | 48.36 | 48.27 | ↓$0.09 (-0.19%) | 48.21 | 48.36 | 19.94K |
| 2024-03-22 | 48.40 | 48.29 | ↓$0.11 (-0.23%) | 48.19 | 48.40 | 11.17K |
| 2024-03-21 | 48.25 | 48.25 | ↓$0.01 (-0.01%) | 48.25 | 48.25 | 30.78K |
| 2024-03-20 | 48.16 | 48.21 | ↑$0.05 (0.10%) | 48.12 | 48.21 | 629 |
| 2024-03-19 | 48.34 | 48.25 | ↓$0.09 (-0.19%) | 48.19 | 48.34 | 25.20K |
| 2024-03-18 | 48.24 | 48.06 | ↓$0.18 (-0.37%) | 48.00 | 48.24 | 17.58K |
| 2024-03-15 | 48.22 | 48.21 | ↓$0.02 (-0.03%) | 48.10 | 48.22 | 17.10K |
| 2024-03-14 | 48.28 | 48.26 | ↓$0.02 (-0.04%) | 48.26 | 48.28 | 7.42K |
Create an account or log in to view more rows.
$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
$PCRB R-E-L-A-X Green is coming
$PCRB holding and buying these dips is so easy.
$PCRB NOT SELLING.
$PCRB News Plz.....
$PCRB in it to win it