Putnam ETF Trust - Putnam ESG Core Bond ETF (PCRB) Historical Stock Data
49.43 ↑0.12 (0.24%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, PCRB is down -0.02% a day on average. There have been 14 days where Putnam ETF Trust - Putnam ESG Core Bond ETF closed green and 16 days where PCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 49.46 | 49.43 | ↓$0.03 (-0.06%) | 49.43 | 49.46 | 10.74K |
| 2023-03-29 | 49.20 | 49.31 | ↑$0.11 (0.23%) | 49.20 | 49.31 | 150 |
| 2023-03-28 | 49.38 | 49.30 | ↓$0.08 (-0.17%) | 49.29 | 49.38 | 13.23K |
| 2023-03-27 | 49.59 | 49.42 | ↓$0.17 (-0.34%) | 49.42 | 49.59 | 222 |
| 2023-03-24 | 49.95 | 49.94 | ↓$0.01 (-0.03%) | 49.93 | 49.95 | 7.42K |
| 2023-03-23 | 49.81 | 49.94 | ↑$0.13 (0.25%) | 49.69 | 49.94 | 3.60K |
| 2023-03-22 | 49.30 | 49.83 | ↑$0.53 (1.08%) | 49.30 | 49.83 | 5.48K |
| 2023-03-21 | 49.56 | 49.45 | ↓$0.11 (-0.22%) | 49.45 | 49.56 | 11.68K |
| 2023-03-20 | 49.76 | 49.58 | ↓$0.18 (-0.37%) | 49.58 | 49.79 | 12.30K |
| 2023-03-17 | 49.84 | 49.89 | ↑$0.05 (0.10%) | 49.84 | 49.89 | 5.65K |
| 2023-03-16 | 49.64 | 49.48 | ↓$0.16 (-0.33%) | 49.48 | 49.71 | 19.94K |
| 2023-03-15 | 49.92 | 49.69 | ↓$0.23 (-0.47%) | 49.69 | 49.92 | 9.39K |
| 2023-03-14 | 49.28 | 49.23 | ↓$0.05 (-0.09%) | 49.23 | 49.28 | 2.51K |
| 2023-03-13 | 49.78 | 49.55 | ↓$0.23 (-0.47%) | 49.55 | 49.78 | 18.84K |
| 2023-03-10 | 49.21 | 49.20 | ↓$0.01 (-0.02%) | 49.20 | 49.28 | 42.34K |
| 2023-03-09 | 48.61 | 48.66 | ↑$0.05 (0.09%) | 48.48 | 48.66 | 15.15K |
| 2023-03-08 | 48.60 | 48.46 | ↓$0.14 (-0.29%) | 48.46 | 48.60 | 17.08K |
| 2023-03-02 | 48.24 | 48.28 | ↑$0.04 (0.08%) | 48.22 | 48.28 | 12.79K |
| 2023-03-01 | 48.46 | 48.43 | ↓$0.04 (-0.07%) | 48.43 | 48.46 | 8.82K |
| 2023-02-28 | 48.56 | 48.70 | ↑$0.14 (0.29%) | 48.56 | 48.70 | 26.68K |
| 2023-02-27 | 48.62 | 48.66 | ↑$0.04 (0.08%) | 48.50 | 48.66 | 10.80K |
| 2023-02-24 | 48.51 | 48.58 | ↑$0.07 (0.14%) | 48.51 | 48.58 | 28.32K |
| 2023-02-23 | 48.75 | 48.85 | ↑$0.10 (0.20%) | 48.75 | 48.85 | 100 |
| 2023-02-22 | 48.69 | 48.69 | ↓$0.00 (-0.01%) | 48.69 | 48.69 | 4.49K |
| 2023-02-21 | 48.63 | 48.55 | ↓$0.08 (-0.16%) | 48.55 | 48.63 | 10K |
| 2023-02-17 | 48.99 | 48.99 | ↓$0.00 (0.00%) | 48.99 | 48.99 | 44.50K |
| 2023-02-16 | 48.87 | 48.91 | ↑$0.04 (0.07%) | 48.86 | 48.91 | 1.18K |
| 2023-02-15 | 49.05 | 49.06 | ↑$0.01 (0.02%) | 49.05 | 49.06 | 1.28K |
| 2023-02-14 | 49.19 | 49.19 | ↑$0.00 (0.00%) | 49.19 | 49.19 | 0 |
| 2023-02-13 | 49.29 | 49.29 | ↑$0.00 (0.00%) | 49.29 | 49.29 | 0 |
Create an account or log in to view more rows.
$PCRB in it to win it