Putnam ESG Core Bond ETF (PCRB)
45.90
+0.10 (0.21%)
Inactive · Last trade price
on Jun 9, 2026
PCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.21% | 115 |
| Jun 8, 2026 | 45.90 | 45.90 | 45.80 | 45.80 | 45.80 | 0.01% | 318 |
| Jun 5, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.44% | 17 |
| Jun 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.06% | 139 |
| Jun 3, 2026 | 45.92 | 45.97 | 45.92 | 45.97 | 45.97 | -0.13% | 745 |
| Jun 2, 2026 | 46.02 | 46.03 | 46.02 | 46.03 | 46.03 | 0.11% | 278 |
| Jun 1, 2026 | 45.99 | 45.99 | 45.89 | 45.98 | 45.98 | -0.37% | 1,060 |
| May 29, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.06% | 3 |
| May 28, 2026 | 46.16 | 46.19 | 46.16 | 46.19 | 46.19 | 0.26% | 618 |
| May 27, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.06 | 0.07% | 5 |
| May 26, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.35% | 100 |
| May 22, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.05% | 4 |
| May 21, 2026 | 45.71 | 45.85 | 45.71 | 45.85 | 45.85 | 0.02% | 102 |
| May 20, 2026 | 45.61 | 45.84 | 45.61 | 45.84 | 45.84 | 0.58% | 213 |
| May 19, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.30% | 137 |
| May 18, 2026 | 45.76 | 45.76 | 45.71 | 45.71 | 45.71 | -0.08% | 1,082 |
| May 15, 2026 | 45.79 | 45.79 | 45.75 | 45.75 | 45.75 | -0.57% | 206 |
| May 14, 2026 | 46.06 | 46.06 | 46.01 | 46.01 | 46.01 | -0.01% | 841 |
| May 13, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.01% | 2 |
| May 12, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.27% | 48 |
| May 11, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.14 | -0.24% | 3 |
| May 8, 2026 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | 0.20% | 26,005 |
| May 7, 2026 | 46.36 | 46.36 | 46.16 | 46.16 | 46.16 | -0.40% | 18,988 |
| May 6, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.34 | 0.43% | 13 |
| May 5, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.16% | 18 |
| May 4, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.37% | 84 |
| May 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.24 | 0.14% | 29 |
| Apr 30, 2026 | 46.43 | 46.43 | 46.40 | 46.42 | 46.18 | 0.11% | 31,341 |
| Apr 29, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.13 | -0.39% | 2 |
| Apr 28, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.31 | -0.08% | 92 |
| Apr 27, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.34 | -0.16% | 202 |
| Apr 24, 2026 | 46.64 | 46.66 | 46.62 | 46.66 | 46.41 | 0.15% | 297 |
| Apr 23, 2026 | 46.63 | 46.63 | 46.59 | 46.59 | 46.35 | -0.16% | 338 |
| Apr 22, 2026 | 46.62 | 46.67 | 46.60 | 46.67 | 46.42 | 0.07% | 583 |
| Apr 21, 2026 | 46.60 | 46.63 | 46.60 | 46.63 | 46.39 | -0.32% | 393 |
| Apr 20, 2026 | 46.68 | 46.78 | 46.68 | 46.78 | 46.54 | -0.01% | 258 |
| Apr 17, 2026 | 46.80 | 46.81 | 46.74 | 46.79 | 46.54 | 0.34% | 1,600 |
| Apr 16, 2026 | 46.62 | 46.64 | 46.62 | 46.63 | 46.39 | -0.15% | 670 |
| Apr 15, 2026 | 46.67 | 46.70 | 46.67 | 46.70 | 46.45 | -0.14% | 3,206 |
| Apr 14, 2026 | 46.60 | 46.76 | 46.60 | 46.76 | 46.52 | 0.23% | 236 |
| Apr 13, 2026 | 46.54 | 46.66 | 46.52 | 46.66 | 46.41 | 0.16% | 11,557 |
| Apr 10, 2026 | 46.58 | 46.58 | 46.58 | 46.58 | 46.34 | -0.14% | 6 |
| Apr 9, 2026 | 46.60 | 46.67 | 46.60 | 46.65 | 46.40 | 0.03% | 442 |
| Apr 8, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.39 | 0.16% | 4 |
| Apr 7, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.31 | 0.15% | 19 |
| Apr 6, 2026 | 46.48 | 46.51 | 46.48 | 46.49 | 46.24 | -0.18% | 266 |
| Apr 2, 2026 | 46.55 | 46.57 | 46.55 | 46.57 | 46.33 | 0.22% | 728 |
| Apr 1, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.23 | -0.09% | 577 |
| Mar 31, 2026 | 46.67 | 46.72 | 46.67 | 46.71 | 46.27 | 0.21% | 255 |
| Mar 30, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.17 | 0.49% | 22 |
| Mar 27, 2026 | 46.46 | 46.46 | 46.39 | 46.39 | 45.95 | -0.03% | 352 |
| Mar 26, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.96 | -0.57% | 10 |
| Mar 25, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.22 | 0.43% | 2 |
| Mar 24, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.03 | -0.34% | 7 |
| Mar 23, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.18 | 0.36% | 158 |
| Mar 20, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.02 | -0.76% | 84 |
| Mar 19, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.37 | -0.20% | 75 |
| Mar 18, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.46 | -0.22% | 5 |
| Mar 17, 2026 | 47.00 | 47.02 | 47.00 | 47.01 | 46.56 | 0.03% | 777 |
| Mar 16, 2026 | 46.84 | 47.00 | 46.84 | 47.00 | 46.55 | 0.36% | 301 |
| Mar 13, 2026 | 46.97 | 46.97 | 46.83 | 46.83 | 46.38 | 0.11% | 543 |
| Mar 12, 2026 | 46.97 | 46.97 | 46.78 | 46.78 | 46.33 | -0.26% | 472 |
| Mar 11, 2026 | 46.94 | 46.96 | 46.89 | 46.90 | 46.45 | -0.42% | 483 |
| Mar 10, 2026 | 47.16 | 47.18 | 47.10 | 47.10 | 46.65 | -0.28% | 61,345 |
| Mar 9, 2026 | 47.06 | 47.36 | 47.02 | 47.23 | 46.78 | 0.20% | 42,820 |
| Mar 6, 2026 | 47.03 | 47.40 | 47.03 | 47.13 | 46.69 | -0.20% | 4,182 |
| Mar 5, 2026 | 47.14 | 47.28 | 47.14 | 47.23 | 46.78 | -0.30% | 590 |
| Mar 4, 2026 | 47.27 | 47.37 | 47.27 | 47.37 | 46.92 | -0.05% | 602 |
| Mar 3, 2026 | 47.27 | 47.39 | 47.27 | 47.39 | 46.94 | 0.20% | 922 |
| Mar 2, 2026 | 47.22 | 47.30 | 47.22 | 47.30 | 46.85 | -0.31% | 365 |
| Feb 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 46.99 | 0.29% | 254 |
| Feb 26, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 46.86 | 0.16% | 121 |
| Feb 25, 2026 | 49.76 | 49.81 | 49.71 | 49.74 | 46.78 | -0.03% | 14,924 |
| Feb 24, 2026 | 49.64 | 49.75 | 49.64 | 49.75 | 46.80 | -0.05% | 6,128,073 |
| Feb 23, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 46.82 | 0.21% | 6,088,023 |
| Feb 20, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 46.72 | - | 16 |
| Feb 19, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 46.72 | 0.06% | 20 |
| Feb 18, 2026 | 49.78 | 49.78 | 49.75 | 49.75 | 46.69 | -0.12% | 11,890 |
| Feb 17, 2026 | 49.81 | 49.81 | 49.80 | 49.81 | 46.75 | -0.08% | 7,650 |
| Feb 13, 2026 | 49.83 | 49.87 | 49.81 | 49.85 | 46.79 | 0.37% | 9,031 |
| Feb 12, 2026 | 49.61 | 49.67 | 49.59 | 49.67 | 46.62 | 0.51% | 44,908 |
| Feb 11, 2026 | 49.43 | 49.43 | 49.42 | 49.42 | 46.38 | -0.16% | 159 |
| Feb 10, 2026 | 49.54 | 49.54 | 49.49 | 49.50 | 46.45 | 0.30% | 9,276 |
| Feb 9, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 46.31 | 0.06% | 110 |
| Feb 6, 2026 | 49.28 | 49.32 | 49.28 | 49.32 | 46.28 | -0.03% | 14,966 |
| Feb 5, 2026 | 49.29 | 49.33 | 49.29 | 49.33 | 46.30 | 0.46% | 1,533 |
| Feb 4, 2026 | 49.15 | 49.15 | 49.11 | 49.11 | 46.09 | -0.07% | 31,160 |
| Feb 3, 2026 | 49.10 | 49.14 | 49.10 | 49.14 | 46.12 | 0.05% | 2,912 |
| Feb 2, 2026 | 49.14 | 49.14 | 49.12 | 49.12 | 46.10 | -0.19% | 48,333 |
| Jan 30, 2026 | 49.34 | 49.39 | 49.34 | 49.38 | 46.18 | -0.06% | 2,714 |
| Jan 29, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 46.21 | 0.07% | 265 |
| Jan 28, 2026 | 49.36 | 49.38 | 49.36 | 49.38 | 46.18 | -0.17% | 23,619 |
| Jan 27, 2026 | 49.44 | 49.51 | 49.44 | 49.46 | 46.26 | -0.03% | 36,468 |
| Jan 26, 2026 | 49.51 | 49.51 | 49.44 | 49.48 | 46.27 | 0.12% | 11,118 |
| Jan 23, 2026 | 49.37 | 49.42 | 49.36 | 49.42 | 46.22 | 0.09% | 14,313 |
| Jan 22, 2026 | 49.33 | 49.37 | 49.33 | 49.37 | 46.17 | 0.07% | 15,896 |
| Jan 21, 2026 | 49.29 | 49.36 | 49.24 | 49.34 | 46.14 | 0.24% | 4,338 |
| Jan 20, 2026 | 49.25 | 49.29 | 49.22 | 49.22 | 46.03 | -0.34% | 43,152 |
| Jan 16, 2026 | 49.45 | 49.45 | 49.39 | 49.39 | 46.19 | -0.20% | 2,182 |
| Jan 15, 2026 | 49.54 | 49.54 | 49.48 | 49.49 | 46.28 | -0.10% | 15,729 |