STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Fed policy meeting expected to end with borrowing costs kept at their two-decade high

Putnam ESG Core Bond ETF - (PCRB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.91

-0.05

(-0.10%)

As of 02:59PM EDT. Market open.

Time Period:

Jun 11, 2023 - Jun 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 10, 2024	47.96	47.96	47.87	47.91	47.91	4
Jun 07, 2024	47.95	48.02	47.95	47.96	47.96	13,200
Jun 06, 2024	48.36	48.42	48.36	48.38	48.38	3,400
Jun 05, 2024	48.19	48.36	48.19	48.36	48.36	41,800
Jun 04, 2024	48.11	48.24	48.11	48.24	48.24	19,000
Jun 03, 2024	48.01	48.06	48.01	48.06	48.06	2,300
May 31, 2024	47.74	47.82	47.74	47.79	47.79	23,500
May 30, 2024	47.56	47.60	47.56	47.60	47.60	20,600
May 29, 2024	47.43	47.43	47.36	47.43	47.43	6,800
May 28, 2024	47.69	47.77	47.54	47.62	47.62	9,400
May 24, 2024	47.79	47.82	47.73	47.82	47.82	20,800
May 23, 2024	47.71	47.75	47.71	47.75	47.75	26,500
May 22, 2024	47.93	47.93	47.89	47.89	47.89	8,900
May 22, 2024	0.173 Dividend
May 21, 2024	48.16	48.16	48.13	48.13	47.95	26,400
May 20, 2024	48.03	48.03	48.02	48.02	47.85	6,700
May 17, 2024	48.15	48.15	48.08	48.08	47.91	15,900
May 16, 2024	48.29	48.29	48.18	48.18	48.00	9,300
May 15, 2024	48.19	48.27	48.19	48.27	48.10	13,000
May 14, 2024	47.88	47.96	47.88	47.96	47.79	10,800
May 13, 2024	47.85	47.85	47.83	47.83	47.66	1,900
May 10, 2024	47.79	47.79	47.79	47.79	47.62	5,100
May 09, 2024	47.79	47.89	47.79	47.89	47.72	1,200
May 08, 2024	47.83	47.83	47.80	47.80	47.62	1,200
May 07, 2024	48.00	48.00	47.89	47.89	47.72	7,200
May 06, 2024	47.76	47.77	47.76	47.77	47.60	11,500
May 03, 2024	47.74	47.74	47.72	47.73	47.56	1,700
May 02, 2024	47.37	47.48	47.37	47.48	47.31	3,900
May 01, 2024	47.23	47.29	47.15	47.29	47.12	11,600
Apr 30, 2024	47.22	47.22	47.13	47.13	46.96	35,400
Apr 29, 2024	47.35	47.35	47.31	47.31	47.14	7,500
Apr 26, 2024	47.21	47.21	47.16	47.20	47.03	33,600
Apr 25, 2024	47.04	47.08	47.00	47.08	46.91	33,500
Apr 24, 2024	47.21	47.21	47.10	47.18	47.01	11,000
Apr 23, 2024	47.27	47.33	47.27	47.29	47.12	25,900
Apr 22, 2024	47.25	47.25	47.25	47.25	47.08	25,900
Apr 22, 2024	0.173 Dividend
Apr 19, 2024	47.39	47.39	47.39	47.39	47.05	13,800
Apr 18, 2024	47.38	47.38	47.33	47.33	46.99	5,700
Apr 17, 2024	47.35	47.47	47.35	47.47	47.13	7,800
Apr 16, 2024	47.26	47.26	47.23	47.23	46.89	8,000
Apr 15, 2024	47.30	47.49	47.30	47.38	47.04	19,900
Apr 12, 2024	47.75	47.75	47.70	47.70	47.36	12,700
Apr 11, 2024	47.54	47.56	47.48	47.56	47.21	26,600
Apr 10, 2024	47.73	47.73	47.54	47.60	47.25	34,800
Apr 09, 2024	48.16	48.16	48.14	48.14	47.79	7,100
Apr 08, 2024	47.97	47.99	47.97	47.99	47.64	23,700
Apr 05, 2024	48.09	48.09	48.01	48.01	47.66	29,300
Apr 04, 2024	48.18	48.27	48.13	48.27	47.92	8,100
Apr 03, 2024	47.92	48.15	47.92	48.15	47.80	800
Apr 02, 2024	48.09	48.12	48.09	48.12	47.77	36,600
Apr 01, 2024	48.18	48.18	48.16	48.16	47.82	14,500
Mar 28, 2024	48.57	48.57	48.49	48.49	48.13	780,400
Mar 27, 2024	48.40	48.50	48.40	48.50	48.15	19,000
Mar 26, 2024	48.26	48.39	48.26	48.39	48.04	15,300
Mar 25, 2024	48.36	48.36	48.21	48.27	47.92	19,900
Mar 22, 2024	48.40	48.40	48.19	48.29	47.94	11,200
Mar 21, 2024	48.25	48.25	48.24	48.24	47.90	30,800
Mar 20, 2024	48.16	48.21	48.12	48.21	47.86	600
Mar 20, 2024	0.173 Dividend
Mar 19, 2024	48.34	48.34	48.19	48.25	47.73	25,200
Mar 18, 2024	48.24	48.24	48.00	48.06	47.54	17,600
Mar 15, 2024	48.22	48.22	48.10	48.21	47.68	17,100
Mar 14, 2024	48.28	48.28	48.26	48.26	47.74	7,400
Mar 13, 2024	48.55	48.55	48.30	48.44	47.92	36,600
Mar 12, 2024	48.61	48.67	48.59	48.62	48.09	14,600
Mar 11, 2024	48.79	48.79	48.47	48.64	48.12	39,300
Mar 08, 2024	48.80	48.80	48.63	48.67	48.14	18,800
Mar 07, 2024	48.63	48.63	48.50	48.58	48.06	39,500
Mar 06, 2024	48.70	48.70	48.49	48.51	47.99	20,900
Mar 05, 2024	48.50	48.50	48.36	48.43	47.91	31,300
Mar 04, 2024	48.24	48.28	48.22	48.28	47.76	27,600
Mar 01, 2024	48.30	48.42	48.26	48.42	47.89	8,500
Feb 29, 2024	48.16	48.16	48.04	48.09	47.57	83,600
Feb 28, 2024	47.90	48.05	47.90	48.04	47.53	2,300
Feb 27, 2024	48.03	48.03	47.89	47.89	47.37	14,900
Feb 26, 2024	48.09	48.13	48.02	48.02	47.50	20,800
Feb 23, 2024	47.86	48.10	47.86	48.09	47.57	3,100
Feb 22, 2024	47.99	47.99	47.80	47.83	47.31	38,700
Feb 21, 2024	48.06	48.06	47.96	47.96	47.44	12,500
Feb 21, 2024	0.173 Dividend
Feb 20, 2024	48.31	48.31	48.22	48.22	47.53	991,700
Feb 16, 2024	48.23	48.23	48.03	48.04	47.35	17,000
Feb 15, 2024	48.42	48.42	48.14	48.23	47.54	24,700
Feb 14, 2024	48.15	48.19	47.98	48.14	47.45	31,700
Feb 13, 2024	48.13	48.17	47.94	47.94	47.25	12,400
Feb 12, 2024	48.47	48.47	48.29	48.33	47.64	26,600
Feb 09, 2024	48.42	48.42	48.26	48.33	47.64	16,900
Feb 08, 2024	48.44	48.50	48.44	48.48	47.79	9,200
Feb 07, 2024	48.67	48.67	48.55	48.58	47.88	19,300
Feb 06, 2024	48.60	48.69	48.60	48.69	48.00	8,500
Feb 05, 2024	48.44	48.44	48.31	48.39	47.70	1,100
Feb 02, 2024	48.79	48.85	48.79	48.85	48.15	17,300
Feb 01, 2024	49.30	49.30	49.27	49.29	48.58	12,700
Jan 31, 2024	49.00	49.02	48.76	48.85	48.15	14,800
Jan 30, 2024	48.65	48.76	48.56	48.76	48.06	37,800
Jan 29, 2024	48.61	48.70	48.61	48.70	48.00	15,100
Jan 26, 2024	48.43	48.51	48.43	48.51	47.81	7,800
Jan 25, 2024	48.54	48.54	48.51	48.51	47.81	6,200
Jan 24, 2024	48.41	48.41	48.16	48.26	47.57	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,880.73-189.03(-0.86%)

S&P 5005,328.05-32.74(-0.61%)

DOW38,529.28-338.76(-0.87%)

CAD/USD0.7255-0.0015(-0.21%)

CRUDE OIL77.38-0.36(-0.46%)

Bitcoin CAD92,231.33-3,286.73(-3.44%)

STOCKS SLIP AWAY FROM RECORDS AS FOCUS TURNS TO FED

Putnam ESG Core Bond ETF - (PCRB)

S&P/TSX
21,880.73
-189.03(-0.86%)

S&P 500
5,328.05
-32.74(-0.61%)

DOW
38,529.28
-338.76(-0.87%)

CAD/USD
0.7255
-0.0015(-0.21%)

CRUDE OIL
77.38
-0.36(-0.46%)

Bitcoin CAD
92,231.33
-3,286.73(-3.44%)