Skip to main content
Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
47.13
-0.10 (-0.21%)
Mar 6, 2026, 4:00 PM EST - Market closed

PCRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.0347.4047.0347.1347.13-0.20%4,182
Mar 5, 202647.1447.2847.1447.2347.23-0.30%590
Mar 4, 202647.2747.3747.2747.3747.37-0.05%602
Mar 3, 202647.2747.3947.2747.3947.390.20%922
Mar 2, 202647.2247.3047.2247.3047.30-5.33%365
Feb 27, 202649.9649.9649.9649.9647.440.29%254
Feb 26, 202649.8249.8249.8249.8247.310.16%121
Feb 25, 202649.7649.8149.7149.7447.23-0.03%14,924
Feb 24, 202649.6449.7549.6449.7547.24-0.05%6,128,073
Feb 23, 202649.7849.7849.7849.7847.270.21%6,088,023
Feb 20, 202649.6749.6749.6749.6747.17-0.22%16
Feb 19, 202649.7849.7849.7849.7847.170.06%20
Feb 18, 202649.7849.7849.7549.7547.14-0.12%11,890
Feb 17, 202649.8149.8149.8049.8147.20-0.08%7,650
Feb 13, 202649.8349.8749.8149.8547.230.37%9,031
Feb 12, 202649.6149.6749.5949.6747.060.51%44,908
Feb 11, 202649.4349.4349.4249.4246.82-0.16%159
Feb 10, 202649.5449.5449.4949.5046.900.30%9,276
Feb 9, 202649.3549.3549.3549.3546.760.06%110
Feb 6, 202649.2849.3249.2849.3246.73-0.03%14,966
Feb 5, 202649.2949.3349.2949.3346.740.46%1,533
Feb 4, 202649.1549.1549.1149.1146.53-0.07%31,160
Feb 3, 202649.1049.1449.1049.1446.560.05%2,912
Feb 2, 202649.1449.1449.1249.1246.54-0.54%48,333
Jan 30, 202649.3449.3949.3449.3846.63-0.06%2,714
Jan 29, 202649.4149.4149.4149.4146.650.07%265
Jan 28, 202649.3649.3849.3649.3846.62-0.17%23,619
Jan 27, 202649.4449.5149.4449.4646.70-0.03%36,468
Jan 26, 202649.5149.5149.4449.4846.720.12%11,118
Jan 23, 202649.3749.4249.3649.4246.660.09%14,313
Jan 22, 202649.3349.3749.3349.3746.620.07%15,896
Jan 21, 202649.2949.3649.2449.3446.580.24%4,338
Jan 20, 202649.2549.2949.2249.2246.47-0.34%43,152
Jan 16, 202649.4549.4549.3949.3946.63-0.20%2,182
Jan 15, 202649.5449.5449.4849.4946.73-0.10%15,729
Jan 14, 202649.5049.5549.5049.5446.770.03%21,981
Jan 13, 202649.4949.5249.4549.5246.760.17%8,077
Jan 12, 202649.4249.4449.4249.4446.68-34,596
Jan 9, 202649.4749.4749.4349.4346.680.22%9,588
Jan 8, 202649.3849.3849.3349.3346.57-0.20%14,254
Jan 7, 202649.4049.4449.4049.4246.670.09%35,143
Jan 6, 202649.3749.3849.3149.3846.63-0.04%11,420
Jan 5, 202649.3849.4049.3649.4046.650.23%636
Jan 2, 202649.2749.3449.2749.2946.54-0.05%3,170
Dec 31, 202549.3149.3149.3149.3146.56-0.25%67
Dec 30, 202549.4149.4749.4149.4446.68-0.01%2,257
Dec 29, 202549.4249.4549.4249.4446.680.13%26,480
Dec 26, 202549.3749.3849.3749.3846.620.01%51,853
Dec 24, 202549.3349.3749.3349.3746.620.22%376
Dec 23, 202549.2049.2849.2049.2646.51-0.08%34,456
Dec 22, 202549.2849.3149.2849.3046.55-0.08%206,453
Dec 19, 202549.3349.3549.3249.3446.59-0.45%9,683
Dec 18, 202549.5949.5949.5649.5746.620.20%22,419
Dec 17, 202549.4649.4749.4349.4746.52-9,238
Dec 16, 202549.4049.5049.4049.4746.520.23%32,519
Dec 15, 202549.4149.4149.3549.3546.410.09%20,618
Dec 12, 202549.3249.3249.3149.3146.37-0.28%7,909
Dec 11, 202549.5249.5349.4549.4546.500.01%15,742
Dec 10, 202549.3549.4449.3549.4446.500.33%20,487
Dec 9, 202549.3249.3249.2849.2846.34-0.10%9,499
Dec 8, 202549.3149.3349.3149.3346.39-0.14%2,171
Dec 5, 202549.4249.4249.4049.4046.46-0.17%19,396
Dec 4, 202549.4849.5849.4849.4846.54-0.16%7,471
Dec 3, 202549.5849.5849.5349.5646.610.17%16,217
Dec 2, 202549.4849.4849.4549.4846.540.07%21,254
Dec 1, 202549.4649.4749.4049.4546.50-0.38%16,342
Nov 28, 202549.6249.6349.6249.6346.68-0.08%13,776
Nov 26, 202549.5949.7749.5949.6746.710.11%28,904
Nov 25, 202549.5449.8649.5349.6246.660.30%30,945
Nov 24, 202549.3649.4749.3649.4746.520.03%285
Nov 21, 202549.4449.4649.3849.4546.51-0.09%17,197
Nov 20, 202549.5349.5349.4849.5046.390.15%7,557
Nov 19, 202549.4649.5149.4249.4246.32-0.05%1,656
Nov 18, 202549.4749.4849.4549.4546.350.05%1,008
Nov 17, 202549.4049.4549.4049.4246.320.05%19,604
Nov 14, 202549.4349.4349.4049.4046.30-0.17%79,257
Nov 13, 202549.5249.5249.4849.4846.38-0.24%12,266
Nov 12, 202549.5849.6049.5849.6046.490.01%7,992
Nov 11, 202549.5949.6049.5949.6046.490.23%3,802
Nov 10, 202549.5049.5049.4749.4846.38-0.05%1,547
Nov 7, 202549.5749.5749.5149.5146.40-0.03%24,575
Nov 6, 202549.5049.5449.5049.5246.420.37%14,639
Nov 5, 202549.3449.3449.3249.3446.24-0.31%47,116
Nov 4, 202549.5149.5149.4949.4946.390.15%1,950
Nov 3, 202549.4749.4749.4149.4246.32-0.14%12,412
Oct 31, 202549.5349.5349.4949.4946.38-0.06%6,090
Oct 30, 202549.5549.5849.5049.5246.41-0.21%32,786
Oct 29, 202549.8549.8549.6249.6246.51-0.40%21,039
Oct 28, 202549.7949.8249.7849.8246.700.02%1,530
Oct 27, 202549.7649.8149.7449.8146.690.04%6,662
Oct 24, 202549.7949.7949.7649.7946.670.10%6,881
Oct 23, 202549.7549.7549.7449.7446.62-0.63%39,216
Oct 22, 202550.0150.0650.0150.0646.730.03%3,731
Oct 21, 202550.0850.0850.0250.0446.720.19%4,533
Oct 20, 202549.9149.9549.9049.9546.630.14%29,283
Oct 17, 202549.8749.8849.8749.8846.56-0.14%9,554
Oct 16, 202549.8049.9549.8049.9546.630.36%35,934
Oct 15, 202549.8149.8149.7549.7746.46-0.06%18,114
Oct 14, 202549.7449.8449.7449.7946.490.19%25,526
Oct 13, 202549.6649.7049.6649.7046.400.07%8,414