Canada markets close in 1 hour 19 minutes

Putnam ESG Core Bond ETF - (PCRB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.19+0.23 (+0.48%)
As of 10:14AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 202448.1948.1948.1948.1948.1912,973
May 14, 202447.8847.9647.8847.9647.9610,800
May 13, 202447.8547.8547.8347.8347.831,900
May 10, 202447.7947.7947.7947.7947.795,100
May 09, 202447.7947.8947.7947.8947.891,200
May 08, 202447.8347.8347.8047.8047.801,200
May 07, 202448.0048.0047.8947.8947.897,200
May 06, 202447.7647.7747.7647.7747.7711,500
May 03, 202447.7447.7447.7247.7347.731,700
May 02, 202447.3747.4847.3747.4847.483,900
May 01, 202447.2347.2947.1547.2947.2911,600
Apr 30, 202447.2247.2247.1347.1347.1335,400
Apr 29, 202447.3547.3547.3147.3147.317,500
Apr 26, 202447.2147.2147.1647.2047.2033,600
Apr 25, 202447.0447.0847.0047.0847.0833,500
Apr 24, 202447.2147.2147.1047.1847.1811,000
Apr 23, 202447.2747.3347.2747.2947.2925,900
Apr 22, 202447.2547.2547.2547.2547.2525,900
Apr 22, 20240.173 Dividend
Apr 19, 202447.3947.3947.3947.3947.2213,800
Apr 18, 202447.3847.3847.3347.3347.165,700
Apr 17, 202447.3547.4747.3547.4747.307,800
Apr 16, 202447.2647.2647.2347.2347.068,000
Apr 15, 202447.3047.4947.3047.3847.2119,900
Apr 12, 202447.7547.7547.7047.7047.5312,700
Apr 11, 202447.5447.5647.4847.5647.3826,600
Apr 10, 202447.7347.7347.5447.6047.4334,800
Apr 09, 202448.1648.1648.1448.1447.977,100
Apr 08, 202447.9747.9947.9747.9947.8123,700
Apr 05, 202448.0948.0948.0148.0147.8429,300
Apr 04, 202448.1848.2748.1348.2748.098,100
Apr 03, 202447.9248.1547.9248.1547.97800
Apr 02, 202448.0948.1248.0948.1247.9536,600
Apr 01, 202448.1848.1848.1648.1647.9914,500
Mar 28, 202448.5748.5748.4948.4948.31780,400
Mar 27, 202448.4048.5048.4048.5048.3219,000
Mar 26, 202448.2648.3948.2648.3948.2115,300
Mar 25, 202448.3648.3648.2148.2748.0919,900
Mar 22, 202448.4048.4048.1948.2948.1111,200
Mar 21, 202448.2548.2548.2448.2448.0730,800
Mar 20, 202448.1648.2148.1248.2148.03600
Mar 20, 20240.173 Dividend
Mar 19, 202448.3448.3448.1948.2547.9025,200
Mar 18, 202448.2448.2448.0048.0647.7117,600
Mar 15, 202448.2248.2248.1048.2147.8617,100
Mar 14, 202448.2848.2848.2648.2647.917,400
Mar 13, 202448.5548.5548.3048.4448.0936,600
Mar 12, 202448.6148.6748.5948.6248.2714,600
Mar 11, 202448.7948.7948.4748.6448.2939,300
Mar 08, 202448.8048.8048.6348.6748.3218,800
Mar 07, 202448.6348.6348.5048.5848.2339,500
Mar 06, 202448.7048.7048.4948.5148.1620,900
Mar 05, 202448.5048.5048.3648.4348.0831,300
Mar 04, 202448.2448.2848.2248.2847.9327,600
Mar 01, 202448.3048.4248.2648.4248.078,500
Feb 29, 202448.1648.1648.0448.0947.7483,600
Feb 28, 202447.9048.0547.9048.0447.702,300
Feb 27, 202448.0348.0347.8947.8947.5414,900
Feb 26, 202448.0948.1348.0248.0247.6720,800
Feb 23, 202447.8648.1047.8648.0947.743,100
Feb 22, 202447.9947.9947.8047.8347.4838,700
Feb 21, 202448.0648.0647.9647.9647.6212,500
Feb 21, 20240.173 Dividend
Feb 20, 202448.3148.3148.2248.2247.70991,700
Feb 16, 202448.2348.2348.0348.0447.5217,000
Feb 15, 202448.4248.4248.1448.2347.7124,700
Feb 14, 202448.1548.1947.9848.1447.6231,700
Feb 13, 202448.1348.1747.9447.9447.4212,400
Feb 12, 202448.4748.4748.2948.3347.8126,600
Feb 09, 202448.4248.4248.2648.3347.8116,900
Feb 08, 202448.4448.5048.4448.4847.969,200
Feb 07, 202448.6748.6748.5548.5848.0519,300
Feb 06, 202448.6048.6948.6048.6948.178,500
Feb 05, 202448.4448.4448.3148.3947.871,100
Feb 02, 202448.7948.8548.7948.8548.3217,300
Feb 01, 202449.3049.3049.2749.2948.7512,700
Jan 31, 202449.0049.0248.7648.8548.3314,800
Jan 30, 202448.6548.7648.5648.7648.2337,800
Jan 29, 202448.6148.7048.6148.7048.1715,100
Jan 26, 202448.4348.5148.4348.5147.997,800
Jan 25, 202448.5448.5448.5148.5147.996,200
Jan 24, 202448.4148.4148.1648.2647.748,500
Jan 23, 202448.4448.4448.4048.4047.8816,700
Jan 22, 202448.6548.6548.4348.5147.9911,800
Jan 22, 20240.173 Dividend
Jan 19, 202448.5248.5548.5248.5447.8511,600
Jan 18, 202448.6248.7048.5948.5947.8911,000
Jan 17, 202448.6448.6548.6448.6547.951,700
Jan 16, 202448.9348.9348.7848.7848.094,200
Jan 12, 202449.1449.1449.1349.1348.4210,200
Jan 11, 202448.8549.0148.8549.0148.318,800
Jan 10, 202448.8648.8648.7448.7848.0817,800
Jan 09, 202448.8748.8748.8048.8148.1126,300
Jan 08, 202448.9048.9048.7148.7748.0719,100
Jan 05, 202448.8748.8748.5648.5747.8711,400
Jan 04, 202448.7248.7248.6348.7148.01958,700
Jan 03, 202448.8549.0448.8549.0248.3211,500
Jan 02, 202449.0549.0549.0149.0148.313,300
Dec 29, 202349.2749.2749.2249.2248.52100
Dec 28, 202349.3649.3649.2649.2648.5615,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...