S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Putnam ESG Core Bond ETF (PCRB)
Putnam ESG Core Bond ETF (PCRB) Historical

PCRB Putnam ESG Core Bond ETF

47.7928

0.198 (0.42%)

May 31 2024 - Closed

Delayed by 15 minutes

PCRB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	47.7928	0.20	0.42%	47.73	47.82	47.73	23,506
May 30 2024	47.5948	0.16	0.35%	47.52	47.5948	47.52	20,595
May 29 2024	47.4302	-0.19	-0.40%	47.45	47.45	47.36	6,771
May 28 2024	47.62	-0.20	-0.42%	47.83	47.83	47.55	8,606
May 24 2024	47.82	0.07	0.15%	47.79	47.82	47.73	20,849
May 23 2024	47.7465	-0.14	-0.29%	47.89	47.89	47.71	26,477
May 22 2024	47.8871	-0.24	-0.50%	47.81	47.93	47.81	8,902
May 21 2024	48.1273	0.11	0.22%	48.12	48.16	48.12	26,449
May 20 2024	48.0195	-0.06	-0.13%	48.01	48.03	48.01	6,740
May 17 2024	48.08	-0.10	-0.20%	48.15	48.15	48.08	15,856
May 16 2024	48.1765	-0.09	-0.19%	48.27	48.29	48.1765	9,318
May 15 2024	48.2697	0.31	0.64%	48.19	48.2697	48.19	12,973
May 14 2024	47.9604	0.13	0.27%	47.91	47.9604	47.88	10,792
May 13 2024	47.8317	0.04	0.09%	47.85	47.85	47.8317	1,908
May 10 2024	47.79	-0.10	-0.21%	47.79	47.79	47.79	5,069
May 09 2024	47.8898	0.09	0.20%	47.73	47.8898	47.73	1,196
May 08 2024	47.7959	-0.09	-0.20%	47.83	47.83	47.7959	1,214
May 07 2024	47.89	0.12	0.24%	48.00	48.00	47.89	7,159
May 06 2024	47.7736	0.04	0.09%	47.74	47.7736	47.74	11,534
May 03 2024	47.7295	0.25	0.54%	47.79	47.79	47.72	1,738
May 02 2024	47.4755	0.19	0.40%	47.37	47.4755	47.37	3,872
May 01 2024	47.2861	0.15	0.33%	47.23	47.2861	47.15	11,558
Apr 30 2024	47.1316	-0.18	-0.38%	47.17	47.22	47.1316	35,425
Apr 29 2024	47.3126	0.11	0.24%	47.26	47.35	47.26	7,544
Apr 26 2024	47.1988	0.12	0.26%	47.14	47.21	47.14	33,621
Apr 25 2024	47.0768	-0.11	-0.22%	47.04	47.0768	47.00	33,477
Apr 24 2024	47.1823	-0.11	-0.23%	47.22	47.22	47.10	11,022
Apr 23 2024	47.2893	0.04	0.09%	47.27	47.33	47.27	25,879
Apr 22 2024	47.2462	-0.15	-0.31%	47.16	47.25	47.16	25,939
Apr 19 2024	47.3919	0.06	0.13%	47.39	47.3919	47.39	13,786
Apr 18 2024	47.3308	-0.14	-0.29%	47.43	47.43	47.3308	5,692
Apr 17 2024	47.4696	0.24	0.50%	47.35	47.4696	47.35	7,768
Apr 16 2024	47.2322	-0.15	-0.31%	47.18	47.26	47.18	8,013
Apr 15 2024	47.378	-0.33	-0.68%	47.43	47.49	47.30	19,891
Apr 12 2024	47.7044	0.15	0.31%	47.75	47.75	47.7044	12,732
Apr 11 2024	47.558	-0.04	-0.09%	47.65	47.65	47.48	26,649
Apr 10 2024	47.5991	-0.54	-1.13%	47.78	47.78	47.54	34,767
Apr 09 2024	48.1413	0.15	0.32%	48.16	48.16	48.1413	7,121
Apr 08 2024	47.9891	-0.02	-0.05%	47.96	47.9891	47.96	23,700
Apr 05 2024	48.011	-0.26	-0.53%	48.03	48.09	48.011	29,327
Apr 04 2024	48.2679	0.12	0.25%	48.22	48.2679	48.13	8,077
Apr 03 2024	48.1458	0.02	0.05%	47.94	48.1458	47.92	844
Apr 02 2024	48.1224	-0.04	-0.09%	47.98	48.1224	47.98	36,605
Apr 01 2024	48.1639	-0.32	-0.66%	48.32	48.32	48.1639	14,477
Mar 28 2024	48.485	-0.01	-0.02%	48.44	48.57	48.485	1,555,906
Mar 27 2024	48.4968	0.11	0.23%	48.39	48.4968	48.39	19,016
Mar 26 2024	48.3876	0.12	0.24%	48.30	48.3876	48.26	15,317
Mar 25 2024	48.27	-0.02	-0.04%	48.36	48.36	48.21	19,940
Mar 22 2024	48.29	0.05	0.09%	48.40	48.40	48.19	11,170
Mar 21 2024	48.245	0.03	0.07%	48.29	48.29	48.245	30,781
Mar 20 2024	48.21	-0.04	-0.08%	48.16	48.21	48.12	629
Mar 19 2024	48.25	0.19	0.40%	48.34	48.34	48.19	25,198
Mar 18 2024	48.06	-0.15	-0.30%	48.19	48.24	48.00	17,582
Mar 15 2024	48.205	-0.05	-0.11%	48.22	48.22	48.10	17,101
Mar 14 2024	48.2594	-0.18	-0.37%	48.38	48.38	48.2594	7,422
Mar 13 2024	48.44	-0.18	-0.37%	48.56	48.56	48.30	36,581
Mar 12 2024	48.6181	-0.02	-0.05%	48.61	48.67	48.5865	14,617
Mar 11 2024	48.64	-0.03	-0.06%	48.79	48.79	48.4684	39,255
Mar 08 2024	48.67	0.09	0.19%	48.80	48.80	48.63	18,810
Mar 07 2024	48.58	0.07	0.14%	48.63	48.63	48.50	39,549
Mar 06 2024	48.51	0.08	0.17%	48.70	48.70	48.49	20,877
Mar 05 2024	48.43	0.15	0.31%	48.50	48.50	48.36	31,341
Mar 04 2024	48.28	-0.14	-0.28%	48.30	48.30	48.22	27,598

Putnam ESG Core Bond ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions