Putnam ETF Trust - Putnam ESG Core Bond ETF (PCRB) Historical Stock Data
48.15 ↑0.12 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCRB is down -0.02% a day on average. There have been 16 days where Putnam ETF Trust - Putnam ESG Core Bond ETF closed green and 14 days where PCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 48.01 | 48.03 | ↑$0.02 (0.05%) | 48.01 | 48.03 | 445 |
| 2024-12-30 | 48.13 | 48.12 | ↓$0.01 (-0.02%) | 48.12 | 48.13 | 56.09K |
| 2024-12-27 | 48.03 | 47.93 | ↓$0.11 (-0.22%) | 47.93 | 48.03 | 27.65K |
| 2024-12-26 | 47.87 | 47.88 | ↑$0.01 (0.02%) | 47.87 | 48.02 | 18.67K |
| 2024-12-23 | 48.00 | 47.94 | ↓$0.06 (-0.14%) | 47.94 | 48.00 | 61.58K |
| 2024-12-20 | 48.33 | 48.31 | ↓$0.02 (-0.05%) | 48.31 | 48.38 | 19.38K |
| 2024-12-19 | 48.18 | 48.15 | ↓$0.03 (-0.06%) | 48.15 | 48.18 | 9.27K |
| 2024-12-18 | 48.66 | 48.32 | ↓$0.34 (-0.70%) | 48.32 | 48.66 | 19.08K |
| 2024-12-17 | 48.66 | 48.64 | ↓$0.02 (-0.04%) | 48.64 | 48.67 | 38.99K |
| 2024-12-16 | 48.63 | 48.65 | ↑$0.02 (0.04%) | 48.60 | 48.65 | 33.41K |
| 2024-12-13 | 48.67 | 48.61 | ↓$0.06 (-0.12%) | 48.61 | 48.67 | 4.87K |
| 2024-12-12 | 48.92 | 48.76 | ↓$0.16 (-0.33%) | 48.76 | 48.92 | 23.38K |
| 2024-12-11 | 49.05 | 48.94 | ↓$0.11 (-0.22%) | 48.94 | 49.08 | 53.51K |
| 2024-12-10 | 49.04 | 49.08 | ↑$0.04 (0.08%) | 49.04 | 49.08 | 24.17K |
| 2024-12-09 | 49.15 | 49.14 | ↓$0.02 (-0.03%) | 49.13 | 49.15 | 23.35K |
| 2024-12-06 | 49.21 | 49.25 | ↑$0.04 (0.08%) | 49.21 | 49.25 | 50.07K |
| 2024-12-05 | 49.05 | 49.12 | ↑$0.07 (0.14%) | 49.04 | 49.12 | 10.63K |
| 2024-12-04 | 48.98 | 49.10 | ↑$0.12 (0.24%) | 48.98 | 49.10 | 21.69K |
| 2024-12-03 | 49.11 | 48.99 | ↓$0.12 (-0.25%) | 48.99 | 49.16 | 33.56K |
| 2024-12-02 | 48.93 | 49.04 | ↑$0.11 (0.22%) | 48.93 | 49.09 | 24.58K |
| 2024-11-29 | 49.01 | 49.02 | ↑$0.01 (0.03%) | 49.01 | 49.02 | 12.97K |
| 2024-11-27 | 48.78 | 48.82 | ↑$0.04 (0.08%) | 48.78 | 48.96 | 71.69K |
| 2024-11-26 | 48.63 | 48.70 | ↑$0.07 (0.15%) | 48.63 | 48.70 | 16.66K |
| 2024-11-25 | 48.68 | 48.78 | ↑$0.10 (0.21%) | 48.68 | 48.78 | 18.01K |
| 2024-11-22 | 48.36 | 48.36 | ↑$0.00 (0.01%) | 48.36 | 48.36 | 48.15K |
| 2024-11-21 | 48.33 | 48.33 | ↑$0.00 (0.01%) | 48.29 | 48.33 | 72.48K |
| 2024-11-20 | 48.55 | 48.52 | ↓$0.03 (-0.06%) | 48.52 | 48.55 | 11.78K |
| 2024-11-19 | 48.62 | 48.57 | ↓$0.05 (-0.11%) | 48.57 | 48.62 | 36.69K |
| 2024-11-18 | 48.36 | 48.47 | ↑$0.11 (0.23%) | 48.36 | 48.48 | 6.87K |
| 2024-11-15 | 48.36 | 48.45 | ↑$0.09 (0.18%) | 48.36 | 48.45 | 4.64K |
Create an account or log in to view more rows.
$PCRB oversold! Buy the dip
$PCRB very normal lol sike
$PCRB Market is down
No worries
$PCRB NOT SELLING.
$PCRB no pain no gain
$PCRB I’m expecting a breakout here in the next week
$PCRB This is just getting warmed up.
$PCRB Markets about as efficient as a retirement home
$PCRB good place to average up
$PCRB R-E-L-A-X Green is coming