Putnam ESG Core Bond ETF -

PCRB
🏛️ usa →
49.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.35 49.35 49.30 49.30 0.0M
2025-09-25 49.27 49.31 49.27 49.31 0.0M
2025-09-24 49.40 49.40 49.37 49.37 0.0M
2025-09-23 49.41 49.48 49.40 49.48 0.0M
2025-09-22 49.57 49.58 49.53 49.53 0.0M
2025-09-19 49.58 49.62 49.58 49.62 0.0M
2025-09-18 49.61 49.67 49.59 49.61 0.0M
2025-09-17 49.82 49.84 49.74 49.74 0.0M
2025-09-16 49.84 49.84 49.81 49.83 0.0M
2025-09-15 49.79 49.79 49.79 49.79 0.0M
2025-09-12 49.61 49.68 49.61 49.68 0.0M
2025-09-11 49.72 49.76 49.68 49.72 0.0M
2025-09-10 49.61 49.73 49.61 49.64 0.0M
2025-09-09 49.54 49.62 49.54 49.59 0.0M
2025-09-08 49.88 49.88 49.60 49.63 0.0M
2025-09-05 49.51 49.51 49.49 49.49 0.0M
2025-09-04 49.12 49.21 49.12 49.21 0.0M
2025-09-03 49.06 49.06 49.01 49.04 0.0M
2025-09-02 48.89 48.89 48.89 48.89 0.0M
2025-08-29 49.01 49.04 49.01 49.04 0.0M
2025-08-28 49.04 49.07 49.04 49.07 0.0M
2025-08-27 48.91 48.99 48.91 48.99 0.0M
2025-08-26 48.89 48.95 48.87 48.95 0.0M
2025-08-25 48.90 48.93 48.90 48.93 0.0M
2025-08-22 48.97 48.99 48.97 48.98 0.0M
2025-08-21 48.69 48.69 48.69 48.69 0.0M
2025-08-20 49.02 49.02 49.00 49.00 0.0M
2025-08-19 48.94 48.96 48.90 48.96 0.0M
2025-08-18 48.87 48.87 48.87 48.87 0.0M
2025-08-15 48.94 48.94 48.91 48.91 0.0M
2025-08-14 49.00 49.00 48.94 48.98 0.0M
2025-08-13 49.14 49.14 49.09 49.12 0.0M
2025-08-12 48.93 48.94 48.89 48.93 0.0M
2025-08-11 48.98 48.98 48.94 48.94 0.0M
2025-08-08 48.91 48.95 48.91 48.91 0.0M
2025-08-07 49.10 49.10 49.02 49.04 0.0M
2025-08-06 49.04 49.08 49.00 49.06 0.0M
2025-08-05 49.09 49.09 49.07 49.07 0.0M
2025-08-04 49.04 49.06 49.04 49.06 0.1M
2025-08-01 48.93 49.05 48.93 49.05 0.0M
2025-07-31 48.73 48.73 48.63 48.65 0.0M
2025-07-30 48.64 48.64 48.61 48.61 0.0M
2025-07-29 48.60 48.72 48.60 48.72 0.0M
2025-07-28 48.49 48.49 48.49 48.49 0.0M
2025-07-25 48.44 48.57 48.44 48.57 0.0M
2025-07-24 48.41 48.52 48.41 48.46 0.0M
2025-07-23 48.55 48.55 48.50 48.52 0.0M
2025-07-22 48.81 48.81 48.79 48.79 0.0M
2025-07-21 48.72 48.84 48.69 48.69 0.0M
2025-07-18 48.57 48.60 48.56 48.56 0.0M
2025-07-17 48.44 48.50 48.44 48.46 0.2M
2025-07-16 48.40 48.46 48.32 48.42 0.0M
2025-07-15 48.49 48.49 48.37 48.38 0.0M
2025-07-14 48.50 48.55 48.44 48.52 0.0M
2025-07-11 48.55 48.56 48.50 48.53 0.0M
2025-07-10 48.68 48.73 48.66 48.72 0.0M
2025-07-09 48.64 48.77 48.64 48.77 0.0M
2025-07-08 48.50 48.55 48.50 48.53 0.0M
2025-07-07 48.60 48.64 48.59 48.61 0.0M
2025-07-03 48.76 48.80 48.72 48.75 0.0M
2025-07-02 48.81 48.85 48.81 48.85 0.0M
2025-07-01 48.85 48.90 48.85 48.90 0.0M
2025-06-30 48.85 48.96 48.85 48.96 0.0M
2025-06-27 48.81 48.89 48.77 48.78 0.0M
2025-06-26 48.76 48.87 48.76 48.87 0.0M
2025-06-25 48.68 48.74 48.67 48.74 0.0M
2025-06-24 48.54 48.70 48.54 48.70 0.0M
2025-06-23 48.58 48.66 48.55 48.55 0.0M
2025-06-20 48.57 48.64 48.57 48.64 0.0M
2025-06-18 48.67 48.69 48.57 48.57 0.0M
2025-06-17 48.46 48.56 48.46 48.56 0.0M
2025-06-16 48.51 48.51 48.41 48.41 0.0M
2025-06-13 48.50 48.50 48.50 48.50 0.0M
2025-06-12 48.62 48.67 48.62 48.67 0.0M
2025-06-11 48.47 48.51 48.47 48.50 0.0M
2025-06-10 48.31 48.33 48.31 48.33 0.0M
2025-06-09 48.24 48.27 48.23 48.26 0.0M
2025-06-06 48.25 48.25 48.17 48.17 0.0M
2025-06-05 48.53 48.53 48.42 48.42 0.0M
2025-06-04 48.41 48.53 48.41 48.53 0.0M
2025-06-03 48.33 48.33 48.21 48.24 0.0M
2025-06-02 48.30 48.30 48.20 48.25 0.0M
2025-05-30 48.28 48.35 48.28 48.35 0.0M
2025-05-29 48.24 48.28 48.24 48.27 0.0M
2025-05-28 48.06 48.11 48.06 48.11 0.1M
2025-05-27 48.17 48.21 48.17 48.21 0.0M
2025-05-23 47.95 48.00 47.95 47.97 0.0M
2025-05-22 47.84 47.90 47.82 47.90 0.0M
2025-05-21 48.14 48.14 47.97 47.97 0.0M
2025-05-20 48.26 48.26 48.26 48.26 0.0M
2025-05-19 48.23 48.35 48.23 48.35 0.0M
2025-05-16 48.48 48.48 48.36 48.36 0.0M
2025-05-15 48.22 48.35 48.22 48.33 0.0M
2025-05-14 48.13 48.15 47.96 47.98 0.0M
2025-05-13 48.20 48.20 48.17 48.19 0.0M
2025-05-12 48.32 48.32 48.24 48.24 0.0M
2025-05-09 48.49 48.49 48.42 48.42 0.0M
2025-05-08 48.49 48.49 48.35 48.35 0.0M
2025-05-07 48.59 48.67 48.55 48.64 0.0M
2025-05-06 48.39 48.49 48.39 48.49 0.0M
2025-05-05 48.39 48.39 48.28 48.39 0.0M
2025-05-02 48.49 48.49 48.46 48.46 0.0M
2025-05-01 48.66 48.66 48.66 48.66 0.0M
2025-04-30 48.83 48.84 48.83 48.84 0.0M
2025-04-29 48.83 48.83 48.83 48.83 0.0M
2025-04-28 48.71 48.72 48.69 48.72 0.0M
2025-04-25 48.52 48.61 48.52 48.61 0.0M
2025-04-24 48.31 48.41 48.31 48.41 0.0M
2025-04-23 48.43 48.43 48.16 48.16 0.0M
2025-04-22 48.31 48.47 48.28 48.33 0.0M
2025-04-21 48.42 48.42 48.19 48.19 0.0M
2025-04-17 48.48 48.48 48.43 48.43 0.0M
2025-04-16 48.45 48.52 48.45 48.52 0.0M
2025-04-15 48.34 48.39 48.34 48.38 0.0M
2025-04-14 48.27 48.30 48.27 48.30 0.0M
2025-04-11 47.66 48.22 47.66 48.10 0.0M
2025-04-10 48.38 48.96 47.99 48.06 0.0M
2025-04-09 48.02 48.42 48.01 48.42 0.0M
2025-04-08 48.60 48.73 48.35 48.35 0.0M
2025-04-07 48.83 48.93 48.71 48.71 0.0M
2025-04-04 49.51 49.51 49.25 49.25 0.0M
2025-04-03 49.20 49.21 49.15 49.19 0.0M
2025-04-02 49.01 49.01 48.86 48.94 0.0M
2025-04-01 48.96 49.07 48.95 48.97 0.0M
2025-03-31 48.86 48.86 48.75 48.84 0.0M
2025-03-28 48.65 48.70 48.62 48.70 0.0M
2025-03-27 48.50 48.50 48.44 48.46 0.0M
2025-03-26 48.51 48.55 48.49 48.51 0.0M
2025-03-25 48.56 48.66 48.56 48.64 0.0M
2025-03-24 48.65 48.69 48.61 48.62 0.0M
2025-03-21 48.81 48.85 48.79 48.81 0.0M
2025-03-20 49.04 49.10 49.00 49.00 0.0M
2025-03-19 48.78 49.00 48.78 48.97 0.0M
2025-03-18 48.75 48.88 48.75 48.85 0.0M
2025-03-17 48.78 48.88 48.77 48.77 0.0M
2025-03-14 48.73 48.73 48.73 48.73 0.0M
2025-03-13 48.65 48.72 48.65 48.72 0.0M
2025-03-12 48.75 48.75 48.69 48.70 0.0M
2025-03-11 48.90 48.90 48.82 48.82 0.0M
2025-03-10 48.98 49.02 48.98 48.99 0.0M
2025-03-07 48.90 48.90 48.75 48.75 0.0M
2025-03-06 48.72 48.77 48.67 48.77 0.0M
2025-03-05 48.90 48.90 48.85 48.85 0.0M
2025-03-04 49.17 49.17 49.01 49.01 0.0M
2025-03-03 49.00 49.15 49.00 49.15 0.0M
2025-02-28 48.89 48.98 48.89 48.98 0.0M
2025-02-27 48.80 48.83 48.78 48.83 0.0M
2025-02-26 48.79 48.88 48.79 48.88 0.0M
2025-02-25 48.76 48.79 48.76 48.79 0.0M
2025-02-24 48.47 48.54 48.47 48.51 0.0M
2025-02-21 48.34 48.43 48.34 48.43 0.1M
2025-02-20 48.39 48.39 48.35 48.39 0.0M
2025-02-19 48.27 48.33 48.27 48.32 0.0M
2025-02-18 48.35 48.35 48.26 48.26 0.0M
2025-02-14 48.50 48.50 48.44 48.44 0.0M
2025-02-13 48.20 48.29 48.12 48.29 0.0M
2025-02-12 47.93 48.03 47.90 48.00 0.0M
2025-02-11 48.23 48.25 48.21 48.23 0.0M
2025-02-10 48.38 48.38 48.29 48.32 0.0M
2025-02-07 48.24 48.30 48.24 48.30 0.0M
2025-02-06 48.36 48.43 48.36 48.43 0.0M
2025-02-05 48.42 48.42 48.38 48.38 0.0M
2025-02-04 48.04 48.22 47.99 48.22 0.0M
2025-02-03 47.99 48.21 47.97 48.07 0.0M
2025-01-31 48.05 48.20 47.98 47.99 0.0M
2025-01-30 48.09 48.20 48.01 48.13 0.0M
2025-01-29 48.03 48.03 47.96 47.96 0.0M
2025-01-28 47.96 48.10 47.96 48.09 0.0M
2025-01-27 47.88 48.06 47.88 48.06 0.0M
2025-01-24 47.66 47.75 47.66 47.71 0.0M
2025-01-23 47.66 47.72 47.63 47.63 0.0M
2025-01-22 47.98 47.98 47.95 47.95 0.0M
2025-01-21 48.15 48.15 48.05 48.05 0.0M
2025-01-17 47.98 47.98 47.98 47.98 0.0M
2025-01-16 47.87 48.04 47.87 48.00 0.0M
2025-01-15 47.89 47.90 47.82 47.90 0.1M
2025-01-14 47.47 47.52 47.47 47.51 0.0M
2025-01-13 47.52 47.52 47.48 47.48 0.1M
2025-01-10 47.57 47.62 47.56 47.56 0.0M
2025-01-08 47.76 47.80 47.76 47.80 0.0M
2025-01-07 47.76 47.76 47.72 47.76 0.0M
2025-01-06 47.88 47.94 47.88 47.92 0.0M
2025-01-03 48.07 48.07 47.99 47.99 0.0M
2025-01-02 48.15 48.15 48.05 48.08 0.0M