Skip to main content
Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
49.40
-0.09 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
49.40
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

PCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.4249.4249.4049.4049.40-0.17%19,396
Dec 4, 202549.4849.5849.4849.4849.48-0.16%7,471
Dec 3, 202549.5849.5849.5349.5649.560.17%16,217
Dec 2, 202549.4849.4849.4549.4849.480.07%21,254
Dec 1, 202549.4649.4749.4049.4549.45-0.38%16,342
Nov 28, 202549.6249.6349.6249.6349.63-0.08%13,776
Nov 26, 202549.5949.7749.5949.6749.670.11%28,904
Nov 25, 202549.5449.8649.5349.6249.620.30%30,945
Nov 24, 202549.3649.4749.3649.4749.470.03%285
Nov 21, 202549.4449.4649.3849.4549.45-0.09%17,197
Nov 20, 202549.5349.5349.4849.5049.330.15%7,557
Nov 19, 202549.4649.5149.4249.4249.25-0.05%1,656
Nov 18, 202549.4749.4849.4549.4549.280.05%1,008
Nov 17, 202549.4049.4549.4049.4249.250.05%19,604
Nov 14, 202549.4349.4349.4049.4049.23-0.17%79,257
Nov 13, 202549.5249.5249.4849.4849.31-0.24%12,266
Nov 12, 202549.5849.6049.5849.6049.430.01%7,992
Nov 11, 202549.5949.6049.5949.6049.430.23%3,802
Nov 10, 202549.5049.5049.4749.4849.31-0.05%1,547
Nov 7, 202549.5749.5749.5149.5149.34-0.03%24,575
Nov 6, 202549.5049.5449.5049.5249.350.37%14,639
Nov 5, 202549.3449.3449.3249.3449.17-0.31%47,116
Nov 4, 202549.5149.5149.4949.4949.320.15%1,950
Nov 3, 202549.4749.4749.4149.4249.25-0.14%12,412
Oct 31, 202549.5349.5349.4949.4949.32-0.06%6,090
Oct 30, 202549.5549.5849.5049.5249.35-0.21%32,786
Oct 29, 202549.8549.8549.6249.6249.45-0.40%21,039
Oct 28, 202549.7949.8249.7849.8249.650.02%1,530
Oct 27, 202549.7649.8149.7449.8149.640.04%6,662
Oct 24, 202549.7949.7949.7649.7949.620.10%6,881
Oct 23, 202549.7549.7549.7449.7449.57-0.63%39,216
Oct 22, 202550.0150.0650.0150.0649.690.03%3,731
Oct 21, 202550.0850.0850.0250.0449.670.19%4,533
Oct 20, 202549.9149.9549.9049.9549.580.14%29,283
Oct 17, 202549.8749.8849.8749.8849.51-0.14%9,554
Oct 16, 202549.8049.9549.8049.9549.580.36%35,934
Oct 15, 202549.8149.8149.7549.7749.40-0.06%18,114
Oct 14, 202549.7449.8449.7449.7949.430.19%25,526
Oct 13, 202549.6649.7049.6649.7049.340.07%8,414
Oct 10, 202549.6649.6749.6649.6749.300.49%222
Oct 9, 202549.4849.4849.4249.4349.06-0.17%16,744
Oct 8, 202549.5549.5549.5149.5149.150.04%4,101
Oct 7, 202549.4449.5049.4449.4949.130.13%23,551
Oct 6, 202549.4549.4749.4349.4349.06-0.20%10,993
Oct 3, 202549.5749.5749.5349.5349.16-0.04%789
Oct 2, 202549.5549.5549.5549.5549.180.05%12,218
Oct 1, 202549.4849.5249.4849.5249.160.23%378
Sep 30, 202549.4649.4649.4149.4149.04-0.06%17,274
Sep 29, 202549.4149.4449.4149.4449.070.27%24,483
Sep 26, 202549.3549.3549.3049.3048.94-0.01%35,669
Sep 25, 202549.2749.3149.2749.3148.95-0.13%6,561
Sep 24, 202549.4049.4049.3749.3749.01-0.21%44,991
Sep 23, 202549.4149.4849.4049.4849.12-0.10%2,860
Sep 22, 202549.5749.5849.5349.5349.01-0.18%3,362
Sep 19, 202549.5849.6249.5849.6249.100.03%887
Sep 18, 202549.6149.6749.5949.6149.09-0.27%15,623
Sep 17, 202549.8249.8449.7449.7449.22-0.18%4,919
Sep 16, 202549.8449.8449.8149.8349.300.08%29,913
Sep 15, 202549.7949.7949.7949.7949.270.22%17,384
Sep 12, 202549.6149.6849.6149.6849.16-0.08%2,571
Sep 11, 202549.7249.7649.6849.7249.200.17%10,186
Sep 10, 202549.6149.7349.6149.6449.120.09%6,043
Sep 9, 202549.5449.6249.5449.5949.07-0.07%8,696
Sep 8, 202549.8849.8849.6049.6349.110.28%21,005
Sep 5, 202549.5149.5149.4949.4948.970.56%7,982
Sep 4, 202549.1249.2149.1249.2148.690.34%20,554
Sep 3, 202549.0649.0649.0149.0448.530.32%24,293
Sep 2, 202548.8948.8948.8948.8948.37-0.32%1,027
Aug 29, 202549.0149.0449.0149.0448.53-0.04%29,458
Aug 28, 202549.0449.0749.0449.0748.550.17%347
Aug 27, 202548.9148.9948.9148.9948.470.08%120
Aug 26, 202548.8948.9548.8748.9548.430.04%34,009
Aug 25, 202548.9048.9348.9048.9348.41-0.11%1,302
Aug 22, 202548.9748.9948.9748.9848.470.60%11,273
Aug 21, 202548.6948.6948.6948.6948.18-0.62%4
Aug 20, 202549.0249.0249.0049.0048.290.08%9,367
Aug 19, 202548.9448.9648.9048.9648.250.18%25,729
Aug 18, 202548.8748.8748.8748.8748.16-0.09%11
Aug 15, 202548.9448.9448.9148.9148.21-0.13%24,520
Aug 14, 202549.0049.0048.9448.9848.27-0.29%3,951
Aug 13, 202549.1449.1449.0949.1248.410.39%30,431
Aug 12, 202548.9348.9448.8948.9348.22-0.03%9,120
Aug 11, 202548.9848.9848.9448.9448.240.07%14,546
Aug 8, 202548.9148.9548.9148.9148.20-0.28%25,940
Aug 7, 202549.1049.1049.0249.0448.34-0.04%31,667
Aug 6, 202549.0449.0849.0049.0648.36-0.02%22,026
Aug 5, 202549.0949.0949.0749.0748.370.02%2,812
Aug 4, 202549.0449.0649.0449.0648.360.02%55,469
Aug 1, 202548.9349.0548.9349.0548.350.82%9,814
Jul 31, 202548.7348.7348.6348.6547.950.08%36,101
Jul 30, 202548.6448.6448.6148.6147.91-0.21%12,980
Jul 29, 202548.6048.7248.6048.7248.020.47%6,585
Jul 28, 202548.4948.4948.4948.4947.79-0.17%8,701
Jul 25, 202548.4448.5748.4448.5747.870.23%27,866
Jul 24, 202548.4148.5248.4148.4647.76-0.12%21,544
Jul 23, 202548.5548.5548.5048.5247.82-0.56%36,959
Jul 22, 202548.8148.8148.7948.7947.920.20%43,808
Jul 21, 202548.7248.8448.6948.6947.830.29%29,450
Jul 18, 202548.5748.6048.5648.5647.690.21%8,479
Jul 17, 202548.4448.5048.4448.4647.590.07%209,476