Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Putnam ESG Core Bond ETF - (PCRB)

48.42
+0.07
+(0.14%)
At close: April 9 at 3:33:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202548.0248.4248.0148.4248.4217,500
Apr 8, 202548.6048.7348.3548.3548.3511,200
Apr 7, 202548.8348.9348.7148.7148.7116,000
Apr 4, 202549.5149.5149.2549.2549.2526,900
Apr 3, 202549.1949.2149.1549.1949.1911,300
Apr 2, 202549.0149.0148.8648.9448.9411,500
Apr 1, 202548.9649.0648.9548.9748.9737,900
Mar 31, 202548.8648.8648.7548.8448.847,000
Mar 28, 202548.6548.6948.6248.6948.6916,000
Mar 27, 202548.5048.5048.4448.4648.4615,400
Mar 26, 202548.5148.5548.4948.5148.5113,400
Mar 25, 202548.5648.6748.5648.6348.6343,100
Mar 24, 202548.6548.6948.6048.6248.626,500
Mar 21, 2025 0.17 Dividend
Mar 21, 202548.8148.8548.7848.8148.8146,900
Mar 20, 202549.0449.1049.0049.0048.8315,000
Mar 19, 202548.7848.9948.7848.9748.8016,400
Mar 18, 202548.7548.8848.7548.8548.6712,500
Mar 17, 202548.7848.8848.7648.7648.5917,500
Mar 14, 202548.7348.7348.7248.7248.5515,400
Mar 13, 202548.6548.7248.6548.7248.5416,100
Mar 12, 202548.7548.7548.6948.7048.5337,200
Mar 11, 202548.9048.9048.8148.8148.649,500
Mar 10, 202548.9849.0248.9848.9948.8114,000
Mar 7, 202548.9048.9048.7548.7548.5813,700
Mar 6, 202548.7248.7748.6748.7748.6016,500
Mar 5, 202548.9048.9048.8548.8548.6718,800
Mar 4, 202549.1749.1749.0149.0148.8421,400
Mar 3, 202549.0049.1549.0049.1548.987,900
Feb 28, 202548.8948.9848.8948.9848.8115,900
Feb 27, 202548.8048.8348.7848.8348.6517,700
Feb 26, 202548.7948.8848.7948.8848.7012,900
Feb 25, 202548.7648.7848.7648.7848.6146,100
Feb 24, 202548.4748.5348.4748.5148.336,800
Feb 21, 2025 0.17 Dividend
Feb 21, 202548.3448.4348.3448.4348.2657,800
Feb 20, 202548.3948.3948.3548.3948.059,400
Feb 19, 202548.2748.3348.2748.3347.983,600
Feb 18, 202548.3548.3548.2648.2647.9120,200
Feb 14, 202548.5048.5048.4448.4448.091,000
Feb 13, 202548.2048.2948.1248.2947.9527,400
Feb 12, 202547.9348.0347.9048.0047.6614,000
Feb 11, 202548.2348.2548.2148.2247.8821,500
Feb 10, 202548.3848.3848.2948.3247.984,000
Feb 7, 202548.2448.3048.2448.2947.9528,700
Feb 6, 202548.3648.4348.3648.4348.0937,400
Feb 5, 202548.4248.4248.3848.3848.032,200
Feb 4, 202548.0448.2247.9948.2247.8818,400
Feb 3, 202547.9948.2147.9748.0747.7325,200
Jan 31, 202548.0548.2047.9747.9947.6514,300
Jan 30, 202548.0948.2048.0148.1347.7925,600
Jan 29, 202548.0348.0347.9647.9647.6229,300
Jan 28, 202547.9648.1047.9648.0947.7526,400
Jan 27, 202547.8848.0647.8848.0647.7225,500
Jan 24, 202547.6647.7547.6647.7147.378,500
Jan 23, 2025 0.17 Dividend
Jan 23, 202547.6647.7247.6347.6347.2949,300
Jan 22, 202547.9847.9847.9447.9447.4324,600
Jan 21, 202548.1548.1548.0548.0547.54200
Jan 17, 202547.9847.9847.9847.9847.473,500
Jan 16, 202547.8748.0447.8748.0147.499,300
Jan 15, 202547.8947.9047.8247.9047.3865,000
Jan 14, 202547.4747.5247.4747.5147.0021,900
Jan 13, 202547.5247.5247.4847.4846.9854,000
Jan 10, 202547.5747.6247.5647.5647.0522,100
Jan 8, 202547.7647.8047.7647.8047.2924,000
Jan 7, 202547.7647.7647.7247.7647.2522,800
Jan 6, 202547.8847.9447.8847.9247.4019,500
Jan 3, 202548.0748.0747.9947.9947.471,700
Jan 2, 202548.1548.1548.0548.0847.5720,100
Dec 31, 202448.0148.0348.0148.0347.52400
Dec 30, 202448.1348.1348.1248.1247.6156,100
Dec 27, 202448.0348.0347.9247.9247.4127,600
Dec 26, 202447.8748.0147.8747.8847.3718,700
Dec 24, 202447.8947.9647.8947.9647.452,900
Dec 23, 2024 0.20 Dividend
Dec 23, 202448.0048.0047.9447.9447.4261,600
Dec 20, 202448.3348.3848.3148.3147.5919,400
Dec 19, 202448.1848.1848.1548.1547.449,300
Dec 18, 202448.6648.6648.3248.3247.6119,100
Dec 17, 202448.6648.6748.6448.6447.9239,000
Dec 16, 202448.6348.6548.6048.6547.9333,400
Dec 13, 202448.6748.6748.6148.6147.904,900
Dec 12, 202448.9248.9248.7648.7648.0423,400
Dec 11, 202449.0549.0848.9448.9448.2253,500
Dec 10, 202449.0449.0849.0449.0848.3524,200
Dec 9, 202449.1549.1549.1349.1348.4123,300
Dec 6, 202449.2149.2549.2149.2548.5250,100
Dec 5, 202449.0549.1249.0449.1248.4010,600
Dec 4, 202448.9849.1248.9849.1048.3821,700
Dec 3, 202449.1149.1548.9948.9948.2733,600
Dec 2, 202448.9349.0948.9349.0448.3224,600
Nov 29, 202449.0149.0249.0149.0248.3013,000
Nov 27, 202448.7848.9648.7848.8248.1071,700
Nov 26, 202448.6348.7048.6348.7047.9916,700
Nov 25, 202448.6848.7848.6848.7848.0618,000
Nov 22, 202448.3648.3648.3648.3647.6548,100
Nov 21, 2024 0.17 Dividend
Nov 21, 202448.3348.3348.2948.3347.6272,500
Nov 20, 202448.5548.5548.5248.5247.6311,800
Nov 19, 202448.6248.6248.5648.5647.6836,700
Nov 18, 202448.3648.4748.3648.4747.586,900
Nov 15, 202448.3648.4548.3648.4547.564,600
Nov 14, 202448.6048.6048.4448.4447.5580,700
Nov 13, 202448.5448.5448.4648.4647.5730,300
Nov 12, 202448.6548.6548.4948.4947.602,400
Nov 11, 202448.7248.7648.7248.7647.8722,900
Nov 8, 202448.9448.9448.8148.8147.9217,100
Nov 7, 202448.6148.7748.6148.7347.8414,400
Nov 6, 202448.3648.4248.2548.2547.375,200
Nov 5, 202448.5748.7648.5748.7347.8417,500
Nov 4, 202448.7348.7748.3848.3847.50723,400
Nov 1, 202448.7848.7848.4748.4747.5838,800
Oct 31, 202448.5948.7448.5748.6247.7320,700
Oct 30, 202448.8148.8148.5848.5847.6943,600
Oct 29, 202448.6048.7248.6048.7247.8329,300
Oct 28, 202448.7748.7748.6748.6747.7822,400
Oct 25, 202448.9048.9248.7248.7247.839,600
Oct 24, 202448.8148.8548.8148.8247.9374,400
Oct 23, 2024 0.17 Dividend
Oct 23, 202448.7748.7848.7348.7347.8413,300
Oct 22, 202449.1149.1148.9949.0447.9722,600
Oct 21, 202449.2049.2049.1049.1048.0327,600
Oct 18, 202449.3949.4249.3549.3848.316,600
Oct 17, 202449.4249.4249.3549.3748.2919,800
Oct 16, 202449.5749.6049.5549.5548.4713,100
Oct 15, 202449.4749.4849.4349.4748.401,800
Oct 14, 202449.2249.3449.2249.3448.2735,900
Oct 11, 202449.2849.3649.2849.3648.292,500
Oct 10, 202449.3249.3649.2649.3648.2922,500
Oct 9, 202449.4249.4449.3349.3348.2622,000
Oct 8, 202449.3849.4749.3749.4748.403,300
Oct 7, 202449.4249.4449.3949.3948.3217,300
Oct 4, 202449.6549.6549.5749.5748.4927,400
Oct 3, 202450.0350.0349.8949.8948.8117,000
Oct 2, 202450.0750.1050.0250.0848.9920,400
Oct 1, 202450.2750.2850.1650.1949.1020,300
Sep 30, 202450.1450.1450.0650.0648.97151,000
Sep 27, 202450.1650.1850.1550.1549.0635,000
Sep 26, 202450.0750.0750.0050.0248.935,600
Sep 25, 202450.1250.1250.0650.0648.9817,800
Sep 24, 202450.0450.2150.0450.2149.1237,800
Sep 23, 2024 0.17 Dividend
Sep 23, 202450.1250.1450.0450.1049.0137,700
Sep 20, 202450.3350.3550.3150.3149.051,000
Sep 19, 202450.3050.3950.3050.3949.135,600
Sep 18, 202450.4350.4550.3450.3449.0824,700
Sep 17, 202450.5750.5750.5550.5549.2817,200
Sep 16, 202450.5250.5850.5250.5849.3117,600
Sep 13, 202450.4550.4850.4450.4849.2117,400
Sep 12, 202450.3650.3650.3150.3549.0947,800
Sep 11, 202450.3550.4550.3550.3949.1323,200
Sep 10, 202450.2850.4250.2650.4249.156,000
Sep 9, 202450.1650.2550.1450.2548.9915,300
Sep 6, 202450.1550.3550.0650.1948.9346,500
Sep 5, 202450.1050.1550.1050.1548.8917,700
Sep 4, 202450.0050.0350.0050.0348.7814,100
Sep 3, 202449.8149.8349.6649.7648.5128,200
Aug 30, 202449.7349.7349.6149.6148.379,400
Aug 29, 202449.6549.7249.6549.6948.4527,900
Aug 28, 202449.8549.8549.7849.7848.5434,900
Aug 27, 202449.8149.8249.6749.6748.427,900
Aug 26, 202449.8149.8749.7449.7848.5312,300
Aug 23, 202449.6749.8149.6749.8148.5631,900
Aug 22, 2024 0.17 Dividend
Aug 22, 202449.7049.7049.5949.5948.3549,500
Aug 21, 202449.9149.9849.9149.9748.5519,800
Aug 20, 202449.8949.8949.8349.8848.4625,700
Aug 19, 202449.7649.7649.7549.7548.3448,300
Aug 16, 202449.6049.6549.4749.6448.234,500
Aug 15, 202449.5349.5449.5249.5448.1312,800
Aug 14, 202449.7849.8049.7449.7448.3324,900
Aug 13, 202449.6349.6849.6349.6848.2721,800
Aug 12, 202449.5149.5149.5149.5148.10100
Aug 9, 202449.4349.4349.4349.4348.0217,600
Aug 8, 202449.2749.2949.2749.2947.8922,600
Aug 7, 202449.4349.4549.3449.4148.0029,900
Aug 6, 202449.6549.6549.5249.5248.1162,400
Aug 5, 202449.8849.8849.8149.8148.3926,900
Aug 2, 202449.6949.8249.6949.8248.4023,200
Aug 1, 202449.2949.3149.2949.3047.907,700
Jul 31, 202448.9549.0448.8749.0447.6417,500
Jul 30, 202448.6748.7848.6748.7847.4035,000
Jul 29, 202448.6948.7248.6548.7247.3425,700
Jul 26, 202448.6448.6648.6448.6647.2734,200
Jul 25, 202448.5548.5548.4648.4647.0823,900
Jul 24, 202448.5748.5748.3948.3947.0124,400
Jul 23, 2024 0.17 Dividend
Jul 23, 202448.5848.5848.5048.5047.1219,500
Jul 22, 202448.7248.7248.6248.6247.063,400
Jul 19, 202448.6548.6548.6248.6447.0833,000
Jul 18, 202448.8548.8548.7648.7647.2034,500
Jul 17, 202448.7548.8748.7148.8747.3134,000
Jul 16, 202448.7648.8448.7248.8447.287,400
Jul 15, 202448.6848.6848.6848.6847.1322,100
Jul 12, 202448.7548.8148.6748.8147.256,300
Jul 11, 202448.7748.7748.6948.6947.1415,400
Jul 10, 202448.4248.4648.4248.4646.915,100
Jul 9, 202448.3548.4048.3448.4046.862,100
Jul 8, 202448.4148.4248.4048.4246.881,000
Jul 5, 202448.2848.4248.2848.4246.8831,500
Jul 3, 202448.1648.2148.1148.1446.618,500
Jul 2, 202447.8347.9047.8347.9046.3733,400
Jul 1, 202447.8347.8347.7347.7946.2686,100
Jun 28, 202448.1148.1148.0848.0846.54200
Jun 27, 202448.2448.2848.2448.2446.7027,400
Jun 26, 202448.1348.1948.1348.1746.638,400
Jun 25, 202448.3348.4048.3348.4046.8512,800
Jun 24, 202448.3448.3848.3048.3846.8415,300
Jun 21, 2024 0.17 Dividend
Jun 21, 202448.2948.3148.2348.3046.7633,700
Jun 20, 202448.5148.5348.5148.5346.82100
Jun 18, 202448.5248.6248.4548.6246.9014,500
Jun 17, 202448.3948.4348.3848.4346.7211,000
Jun 14, 202448.6248.6348.6248.6346.918,800
Jun 13, 202448.4848.5748.4848.5746.853,600
Jun 12, 202448.5348.5348.3348.3346.6224,700
Jun 11, 202447.9448.1247.9448.1246.4210,400
Jun 10, 202447.9647.9647.8747.9146.224,500
Jun 7, 202447.9548.0247.9547.9646.2613,200
Jun 6, 202448.3648.4248.3648.3846.673,400
Jun 5, 202448.1948.3648.1948.3646.6541,800
Jun 4, 202448.1148.2448.1148.2446.5319,000
Jun 3, 202448.0148.0648.0148.0646.362,300
May 31, 202447.7447.8247.7447.7946.1023,500
May 30, 202447.5647.6047.5647.6045.9120,600
May 29, 202447.4347.4347.3647.4345.756,800
May 28, 202447.6947.7747.5447.6245.949,400
May 24, 202447.7947.8247.7347.8246.1320,800
May 23, 202447.7147.7547.7147.7546.0626,500
May 22, 2024 0.17 Dividend
May 22, 202447.9347.9347.8947.8946.198,900
May 21, 202448.1648.1648.1348.1346.2626,400
May 20, 202448.0348.0348.0248.0246.156,700
May 17, 202448.1548.1548.0848.0846.2115,900
May 16, 202448.2948.2948.1848.1846.319,300
May 15, 202448.1948.2748.1948.2746.4013,000
May 14, 202447.8847.9647.8847.9646.1010,800
May 13, 202447.8547.8547.8347.8345.971,900
May 10, 202447.7947.7947.7947.7945.935,100
May 9, 202447.7947.8947.7947.8946.031,200
May 8, 202447.8347.8347.8047.8045.941,200
May 7, 202448.0048.0047.8947.8946.037,200
May 6, 202447.7647.7747.7647.7745.9211,500
May 3, 202447.7447.7447.7247.7345.881,700
May 2, 202447.3747.4847.3747.4845.633,900
May 1, 202447.2347.2947.1547.2945.4511,600
Apr 30, 202447.2247.2247.1347.1345.3035,400
Apr 29, 202447.3547.3547.3147.3145.487,500
Apr 26, 202447.2147.2147.1647.2045.3733,600
Apr 25, 202447.0447.0847.0047.0845.2533,500
Apr 24, 202447.2147.2147.1047.1845.3511,000
Apr 23, 202447.2747.3347.2747.2945.4525,900
Apr 22, 2024 0.17 Dividend
Apr 22, 202447.2547.2547.2547.2545.4125,900
Apr 19, 202447.3947.3947.3947.3945.3813,800
Apr 18, 202447.3847.3847.3347.3345.335,700
Apr 17, 202447.3547.4747.3547.4745.467,800
Apr 16, 202447.2647.2647.2347.2345.238,000
Apr 15, 202447.3047.4947.3047.3845.3719,900
Apr 12, 202447.7547.7547.7047.7045.6812,700
Apr 11, 202447.5447.5647.4847.5645.5426,600
Apr 10, 202447.7347.7347.5447.6045.5834,800

Related Tickers