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