Putnam ESG Core Bond ETF (PCRB)
48.08
-0.10
(-0.20%)
USD |
NYSEARCA |
May 17, 16:00
PCRB Price: 48.08 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 48.15 | 48.15 | 48.08 | 48.08 | 15856.00 |
May 16, 2024 | 48.29 | 48.29 | 48.18 | 48.18 | 9318.00 |
May 15, 2024 | 48.19 | 48.27 | 48.19 | 48.27 | 12973.00 |
May 14, 2024 | 47.88 | 47.96 | 47.88 | 47.96 | 10792.00 |
May 13, 2024 | 47.85 | 47.85 | 47.83 | 47.83 | 1908.00 |
May 10, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 5069.00 |
May 09, 2024 | 47.79 | 47.89 | 47.79 | 47.89 | 1196.00 |
May 08, 2024 | 47.83 | 47.83 | 47.80 | 47.80 | 1214.00 |
May 07, 2024 | 48.00 | 48.00 | 47.89 | 47.89 | 7159.00 |
May 06, 2024 | 47.76 | 47.77 | 47.76 | 47.77 | 11534.00 |
May 03, 2024 | 47.74 | 47.74 | 47.72 | 47.73 | 1738.00 |
May 02, 2024 | 47.37 | 47.48 | 47.37 | 47.48 | 3872.00 |
May 01, 2024 | 47.23 | 47.29 | 47.15 | 47.29 | 11558.00 |
Apr 30, 2024 | 47.22 | 47.22 | 47.13 | 47.13 | 35425.00 |
Apr 29, 2024 | 47.35 | 47.35 | 47.31 | 47.31 | 7544.00 |
Apr 26, 2024 | 47.21 | 47.21 | 47.16 | 47.20 | 33621.00 |
Apr 25, 2024 | 47.04 | 47.08 | 47.00 | 47.08 | 33477.00 |
Apr 24, 2024 | 47.21 | 47.21 | 47.10 | 47.18 | 11022.00 |
Apr 23, 2024 | 47.27 | 47.33 | 47.27 | 47.29 | 25879.00 |
Apr 22, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 25939.00 |
Apr 19, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 13786.00 |
Apr 18, 2024 | 47.38 | 47.38 | 47.33 | 47.33 | 5692.00 |
Apr 17, 2024 | 47.35 | 47.47 | 47.35 | 47.47 | 7768.00 |
Apr 16, 2024 | 47.26 | 47.26 | 47.23 | 47.23 | 8013.00 |
Apr 15, 2024 | 47.30 | 47.49 | 47.30 | 47.38 | 19891.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.60
Minimum
Oct 20 2023
50.32
Maximum
Feb 02 2023
48.33
Average
48.44
Median