Putnam ESG Core Bond ETF (PCRB)
47.29
+0.15
(+0.33%)
USD |
NYSEARCA |
May 01, 16:00
PCRB Price: 47.29 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 47.75 | 47.75 | 47.70 | 47.70 | 12732.00 |
Apr 11, 2024 | 47.54 | 47.56 | 47.48 | 47.56 | 26649.00 |
Apr 10, 2024 | 47.73 | 47.73 | 47.54 | 47.60 | 34767.00 |
Apr 09, 2024 | 48.16 | 48.16 | 48.14 | 48.14 | 7121.00 |
Apr 08, 2024 | 47.97 | 47.99 | 47.97 | 47.99 | 23700.00 |
Apr 05, 2024 | 48.09 | 48.09 | 48.01 | 48.01 | 29327.00 |
Apr 04, 2024 | 48.18 | 48.27 | 48.13 | 48.27 | 8077.00 |
Apr 03, 2024 | 47.92 | 48.15 | 47.92 | 48.15 | 844.00 |
Apr 02, 2024 | 48.09 | 48.12 | 48.09 | 48.12 | 36620.00 |
Apr 01, 2024 | 48.18 | 48.18 | 48.16 | 48.16 | 14477.00 |
Mar 28, 2024 | 48.50 | 48.57 | 48.48 | 48.48 | 780354.0 |
Mar 27, 2024 | 48.40 | 48.50 | 48.40 | 48.50 | 19016.00 |
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
48.35
Average
48.48
Median