Putnam ESG Core Bond ETF (PCRB)
48.38
-0.09
(-0.19%)
USD |
NYSEARCA |
Nov 04, 16:00
PCRB Price: 48.38 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 48.73 | 48.77 | 48.38 | 48.38 | 723371.0 |
| Nov 01, 2024 | 48.78 | 48.78 | 48.47 | 48.47 | 38777.00 |
| Oct 31, 2024 | 48.59 | 48.74 | 48.57 | 48.62 | 20675.00 |
| Oct 30, 2024 | 48.82 | 48.82 | 48.58 | 48.58 | 43627.00 |
| Oct 29, 2024 | 48.60 | 48.72 | 48.60 | 48.72 | 29284.00 |
| Oct 28, 2024 | 48.77 | 48.77 | 48.67 | 48.67 | 22428.00 |
| Oct 25, 2024 | 48.90 | 48.92 | 48.72 | 48.72 | 9647.00 |
| Oct 24, 2024 | 48.81 | 48.85 | 48.81 | 48.82 | 74385.00 |
| Oct 23, 2024 | 48.77 | 48.78 | 48.73 | 48.73 | 13322.00 |
| Oct 22, 2024 | 49.11 | 49.11 | 48.99 | 49.04 | 22630.00 |
| Oct 21, 2024 | 49.20 | 49.20 | 49.10 | 49.10 | 27557.00 |
| Oct 18, 2024 | 49.39 | 49.42 | 49.35 | 49.38 | 6597.00 |
| Oct 17, 2024 | 49.42 | 49.42 | 49.35 | 49.36 | 19768.00 |
| Oct 16, 2024 | 49.57 | 49.60 | 49.55 | 49.55 | 13104.00 |
| Oct 15, 2024 | 49.47 | 49.48 | 49.43 | 49.47 | 1831.00 |
| Oct 14, 2024 | 49.22 | 49.34 | 49.22 | 49.34 | 35923.00 |
| Oct 11, 2024 | 49.28 | 49.36 | 49.28 | 49.36 | 2481.00 |
| Oct 10, 2024 | 49.32 | 49.36 | 49.26 | 49.36 | 22488.00 |
| Oct 09, 2024 | 49.42 | 49.44 | 49.33 | 49.33 | 22006.00 |
| Oct 08, 2024 | 49.38 | 49.47 | 49.37 | 49.47 | 3333.00 |
| Oct 07, 2024 | 49.42 | 49.44 | 49.39 | 49.39 | 17314.00 |
| Oct 04, 2024 | 49.65 | 49.65 | 49.57 | 49.57 | 27434.00 |
| Oct 03, 2024 | 50.03 | 50.03 | 49.89 | 49.89 | 16957.00 |
| Oct 02, 2024 | 50.07 | 50.10 | 50.02 | 50.08 | 20378.00 |
| Oct 01, 2024 | 50.27 | 50.28 | 50.16 | 50.19 | 20255.00 |
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
50.58
Maximum
Sep 16 2024
48.53
Average
48.57
Median
Jan 05 2024