Putnam ESG Core Bond ETF (PCRB)
49.29
+0.96
(+1.98%)
USD |
NYSEARCA |
Nov 22, 11:24
PCRB Price: 49.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 48.33 | 48.33 | 48.29 | 48.33 | 72482.00 |
| Nov 20, 2024 | 48.55 | 48.55 | 48.52 | 48.52 | 11780.00 |
| Nov 19, 2024 | 48.62 | 48.62 | 48.56 | 48.56 | 36689.00 |
| Nov 18, 2024 | 48.36 | 48.48 | 48.36 | 48.47 | 6867.00 |
| Nov 15, 2024 | 48.36 | 48.45 | 48.36 | 48.45 | 4636.00 |
| Nov 14, 2024 | 48.60 | 48.60 | 48.44 | 48.44 | 80730.00 |
| Nov 13, 2024 | 48.54 | 48.54 | 48.46 | 48.46 | 30255.00 |
| Nov 12, 2024 | 48.65 | 48.65 | 48.49 | 48.49 | 2402.00 |
| Nov 11, 2024 | 48.72 | 48.76 | 48.72 | 48.76 | 22916.00 |
| Nov 08, 2024 | 48.94 | 48.94 | 48.81 | 48.81 | 17070.00 |
| Nov 07, 2024 | 48.61 | 48.77 | 48.61 | 48.73 | 14426.00 |
| Nov 06, 2024 | 48.36 | 48.42 | 48.25 | 48.25 | 5204.00 |
| Nov 05, 2024 | 48.57 | 48.76 | 48.57 | 48.73 | 17511.00 |
| 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 |
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
48.56
Median
Mar 06 2023