Putnam ESG Core Bond ETF (PCRB)
NYSEARCA: PCRB · Real-Time Price · USD
46.55
-0.04 (-0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.08% | 92 |
| Apr 27, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.16% | 202 |
| Apr 24, 2026 | 46.64 | 46.66 | 46.62 | 46.66 | 46.66 | 0.15% | 297 |
| Apr 23, 2026 | 46.63 | 46.63 | 46.59 | 46.59 | 46.59 | -0.16% | 338 |
| Apr 22, 2026 | 46.62 | 46.67 | 46.60 | 46.67 | 46.67 | 0.07% | 583 |
| Apr 21, 2026 | 46.60 | 46.63 | 46.60 | 46.63 | 46.63 | -0.32% | 393 |
| Apr 20, 2026 | 46.68 | 46.78 | 46.68 | 46.78 | 46.78 | -0.01% | 258 |
| Apr 17, 2026 | 46.80 | 46.81 | 46.74 | 46.79 | 46.79 | 0.34% | 1,600 |
| Apr 16, 2026 | 46.62 | 46.64 | 46.62 | 46.63 | 46.63 | -0.15% | 670 |
| Apr 15, 2026 | 46.67 | 46.70 | 46.67 | 46.70 | 46.70 | -0.14% | 3,204 |
| Apr 14, 2026 | 46.60 | 46.76 | 46.60 | 46.76 | 46.76 | 0.23% | 236 |
| Apr 13, 2026 | 46.54 | 46.66 | 46.52 | 46.66 | 46.66 | 0.16% | 11,557 |
| Apr 10, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.14% | 6 |
| Apr 9, 2026 | 46.60 | 46.67 | 46.60 | 46.65 | 46.65 | 0.03% | 442 |
| Apr 8, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.16% | 4 |
| Apr 7, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.15% | 19 |
| Apr 6, 2026 | 46.48 | 46.51 | 46.48 | 46.49 | 46.49 | -0.18% | 266 |
| Apr 2, 2026 | 46.55 | 46.57 | 46.55 | 46.57 | 46.57 | 0.22% | 728 |
| Apr 1, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.52% | 577 |
| Mar 31, 2026 | 46.67 | 46.72 | 46.67 | 46.71 | 46.51 | 0.21% | 255 |
| Mar 30, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.41 | 0.49% | 22 |
| Mar 27, 2026 | 46.46 | 46.46 | 46.39 | 46.39 | 46.19 | -0.03% | 352 |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.20 | -0.57% | 10 |
| Mar 25, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.47 | 0.43% | 2 |
| Mar 24, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.27 | -0.34% | 7 |
| Mar 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.42 | 0.36% | 158 |
| Mar 20, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.26 | -0.76% | 84 |
| Mar 19, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.61 | -0.20% | 75 |
| Mar 18, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.71 | -0.21% | 5 |
| Mar 17, 2026 | 47.00 | 47.02 | 47.00 | 47.01 | 46.81 | 0.03% | 777 |
| Mar 16, 2026 | 46.84 | 47.00 | 46.84 | 47.00 | 46.79 | 0.36% | 301 |
| Mar 13, 2026 | 46.97 | 46.97 | 46.83 | 46.83 | 46.63 | 0.10% | 543 |
| Mar 12, 2026 | 46.97 | 46.97 | 46.78 | 46.78 | 46.58 | -0.25% | 472 |
| Mar 11, 2026 | 46.94 | 46.96 | 46.89 | 46.90 | 46.70 | -0.42% | 483 |
| Mar 10, 2026 | 47.16 | 47.18 | 47.10 | 47.10 | 46.89 | -0.28% | 61,345 |
| Mar 9, 2026 | 47.06 | 47.36 | 47.02 | 47.23 | 47.02 | 0.20% | 42,820 |
| Mar 6, 2026 | 47.03 | 47.40 | 47.03 | 47.13 | 46.93 | -0.20% | 4,182 |
| Mar 5, 2026 | 47.14 | 47.28 | 47.14 | 47.23 | 47.03 | -0.30% | 590 |
| Mar 4, 2026 | 47.27 | 47.37 | 47.27 | 47.37 | 47.17 | -0.05% | 602 |
| Mar 3, 2026 | 47.27 | 47.39 | 47.27 | 47.39 | 47.19 | 0.20% | 922 |
| Mar 2, 2026 | 47.22 | 47.30 | 47.22 | 47.30 | 47.09 | -5.33% | 365 |
| Feb 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 47.24 | 0.29% | 254 |
| Feb 26, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 47.10 | 0.16% | 121 |
| Feb 25, 2026 | 49.76 | 49.81 | 49.71 | 49.74 | 47.03 | -0.03% | 14,924 |
| Feb 24, 2026 | 49.64 | 49.75 | 49.64 | 49.75 | 47.04 | -0.05% | 6,128,073 |
| Feb 23, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 47.07 | 0.21% | 6,088,023 |
| Feb 20, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 46.97 | -0.22% | 16 |
| Feb 19, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 46.97 | 0.06% | 20 |
| Feb 18, 2026 | 49.78 | 49.78 | 49.75 | 49.75 | 46.94 | -0.12% | 11,890 |
| Feb 17, 2026 | 49.81 | 49.81 | 49.80 | 49.81 | 46.99 | -0.08% | 7,650 |
| Feb 13, 2026 | 49.83 | 49.87 | 49.81 | 49.85 | 47.03 | 0.37% | 9,031 |
| Feb 12, 2026 | 49.61 | 49.67 | 49.59 | 49.67 | 46.86 | 0.51% | 44,908 |
| Feb 11, 2026 | 49.43 | 49.43 | 49.42 | 49.42 | 46.62 | -0.16% | 159 |
| Feb 10, 2026 | 49.54 | 49.54 | 49.49 | 49.50 | 46.70 | 0.30% | 9,276 |
| Feb 9, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 46.56 | 0.06% | 110 |
| Feb 6, 2026 | 49.28 | 49.32 | 49.28 | 49.32 | 46.53 | -0.03% | 14,966 |
| Feb 5, 2026 | 49.29 | 49.33 | 49.29 | 49.33 | 46.54 | 0.46% | 1,533 |
| Feb 4, 2026 | 49.15 | 49.15 | 49.11 | 49.11 | 46.33 | -0.07% | 31,160 |
| Feb 3, 2026 | 49.10 | 49.14 | 49.10 | 49.14 | 46.36 | 0.05% | 2,912 |
| Feb 2, 2026 | 49.14 | 49.14 | 49.12 | 49.12 | 46.34 | -0.54% | 48,333 |
| Jan 30, 2026 | 49.34 | 49.39 | 49.34 | 49.38 | 46.43 | -0.06% | 2,714 |
| Jan 29, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 46.46 | 0.07% | 265 |
| Jan 28, 2026 | 49.36 | 49.38 | 49.36 | 49.38 | 46.42 | -0.17% | 23,619 |
| Jan 27, 2026 | 49.44 | 49.51 | 49.44 | 49.46 | 46.50 | -0.03% | 36,468 |
| Jan 26, 2026 | 49.51 | 49.51 | 49.44 | 49.48 | 46.52 | 0.12% | 11,118 |
| Jan 23, 2026 | 49.37 | 49.42 | 49.36 | 49.42 | 46.46 | 0.09% | 14,313 |
| Jan 22, 2026 | 49.33 | 49.37 | 49.33 | 49.37 | 46.42 | 0.07% | 15,896 |
| Jan 21, 2026 | 49.29 | 49.36 | 49.24 | 49.34 | 46.38 | 0.24% | 4,338 |
| Jan 20, 2026 | 49.25 | 49.29 | 49.22 | 49.22 | 46.27 | -0.34% | 43,152 |
| Jan 16, 2026 | 49.45 | 49.45 | 49.39 | 49.39 | 46.43 | -0.20% | 2,182 |
| Jan 15, 2026 | 49.54 | 49.54 | 49.48 | 49.49 | 46.53 | -0.10% | 15,729 |
| Jan 14, 2026 | 49.50 | 49.55 | 49.50 | 49.54 | 46.57 | 0.03% | 21,981 |
| Jan 13, 2026 | 49.49 | 49.52 | 49.45 | 49.52 | 46.56 | 0.17% | 8,077 |
| Jan 12, 2026 | 49.42 | 49.44 | 49.42 | 49.44 | 46.48 | - | 34,596 |
| Jan 9, 2026 | 49.47 | 49.47 | 49.43 | 49.43 | 46.48 | 0.22% | 9,588 |
| Jan 8, 2026 | 49.38 | 49.38 | 49.33 | 49.33 | 46.38 | -0.20% | 14,254 |
| Jan 7, 2026 | 49.40 | 49.44 | 49.40 | 49.42 | 46.47 | 0.09% | 35,143 |
| Jan 6, 2026 | 49.37 | 49.38 | 49.31 | 49.38 | 46.43 | -0.04% | 11,420 |
| Jan 5, 2026 | 49.38 | 49.40 | 49.36 | 49.40 | 46.45 | 0.23% | 636 |
| Jan 2, 2026 | 49.27 | 49.34 | 49.27 | 49.29 | 46.34 | -0.05% | 3,170 |
| Dec 31, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 46.36 | -0.25% | 67 |
| Dec 30, 2025 | 49.41 | 49.47 | 49.41 | 49.44 | 46.48 | -0.01% | 2,257 |
| Dec 29, 2025 | 49.42 | 49.45 | 49.42 | 49.44 | 46.48 | 0.13% | 26,480 |
| Dec 26, 2025 | 49.37 | 49.38 | 49.37 | 49.38 | 46.42 | 0.01% | 51,853 |
| Dec 24, 2025 | 49.33 | 49.37 | 49.33 | 49.37 | 46.42 | 0.22% | 376 |
| Dec 23, 2025 | 49.20 | 49.28 | 49.20 | 49.26 | 46.32 | -0.08% | 34,456 |
| Dec 22, 2025 | 49.28 | 49.31 | 49.28 | 49.30 | 46.35 | -0.08% | 206,453 |
| Dec 19, 2025 | 49.33 | 49.35 | 49.32 | 49.34 | 46.39 | -0.45% | 9,683 |
| Dec 18, 2025 | 49.59 | 49.59 | 49.56 | 49.57 | 46.42 | 0.20% | 22,419 |
| Dec 17, 2025 | 49.46 | 49.47 | 49.43 | 49.47 | 46.32 | - | 9,238 |
| Dec 16, 2025 | 49.40 | 49.50 | 49.40 | 49.47 | 46.32 | 0.23% | 32,519 |
| Dec 15, 2025 | 49.41 | 49.41 | 49.35 | 49.35 | 46.21 | 0.09% | 20,618 |
| Dec 12, 2025 | 49.32 | 49.32 | 49.31 | 49.31 | 46.17 | -0.28% | 7,909 |
| Dec 11, 2025 | 49.52 | 49.53 | 49.45 | 49.45 | 46.30 | 0.01% | 15,742 |
| Dec 10, 2025 | 49.35 | 49.44 | 49.35 | 49.44 | 46.30 | 0.33% | 20,487 |
| Dec 9, 2025 | 49.32 | 49.32 | 49.28 | 49.28 | 46.14 | -0.10% | 9,499 |
| Dec 8, 2025 | 49.31 | 49.33 | 49.31 | 49.33 | 46.19 | -0.14% | 2,171 |
| Dec 5, 2025 | 49.42 | 49.42 | 49.40 | 49.40 | 46.26 | -0.17% | 19,396 |
| Dec 4, 2025 | 49.48 | 49.58 | 49.48 | 49.48 | 46.34 | -0.16% | 7,471 |
| Dec 3, 2025 | 49.58 | 49.58 | 49.53 | 49.56 | 46.41 | 0.17% | 16,217 |