New Zealand markets closed

Putnam ESG Core Bond ETF - (PCRB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.79-0.10 (-0.21%)
At close: 11:13AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202447.7947.7947.7947.7947.795,100
09 May 202447.7947.8947.7947.8947.891,200
08 May 202447.8347.8347.8047.8047.801,200
07 May 202448.0048.0047.8947.8947.897,200
06 May 202447.7647.7747.7647.7747.7711,500
03 May 202447.7447.7447.7247.7347.731,700
02 May 202447.3747.4847.3747.4847.483,900
01 May 202447.2347.2947.1547.2947.2911,600
30 Apr 202447.2247.2247.1347.1347.1335,400
29 Apr 202447.3547.3547.3147.3147.317,500
26 Apr 202447.2147.2147.1647.2047.2033,600
25 Apr 202447.0447.0847.0047.0847.0833,500
24 Apr 202447.2147.2147.1047.1847.1811,000
23 Apr 202447.2747.3347.2747.2947.2925,900
22 Apr 202447.2547.2547.2547.2547.2525,900
22 Apr 20240.173 Dividend
19 Apr 202447.3947.3947.3947.3947.2213,800
18 Apr 202447.3847.3847.3347.3347.165,700
17 Apr 202447.3547.4747.3547.4747.307,800
16 Apr 202447.2647.2647.2347.2347.068,000
15 Apr 202447.3047.4947.3047.3847.2119,900
12 Apr 202447.7547.7547.7047.7047.5312,700
11 Apr 202447.5447.5647.4847.5647.3826,600
10 Apr 202447.7347.7347.5447.6047.4334,800
09 Apr 202448.1648.1648.1448.1447.977,100
08 Apr 202447.9747.9947.9747.9947.8123,700
05 Apr 202448.0948.0948.0148.0147.8429,300
04 Apr 202448.1848.2748.1348.2748.098,100
03 Apr 202447.9248.1547.9248.1547.97800
02 Apr 202448.0948.1248.0948.1247.9536,600
01 Apr 202448.1848.1848.1648.1647.9914,500
28 Mar 202448.5748.5748.4948.4948.31780,400
27 Mar 202448.4048.5048.4048.5048.3219,000
26 Mar 202448.2648.3948.2648.3948.2115,300
25 Mar 202448.3648.3648.2148.2748.0919,900
22 Mar 202448.4048.4048.1948.2948.1111,200
21 Mar 202448.2548.2548.2448.2448.0730,800
20 Mar 202448.1648.2148.1248.2148.03600
20 Mar 20240.173 Dividend
19 Mar 202448.3448.3448.1948.2547.9025,200
18 Mar 202448.2448.2448.0048.0647.7117,600
15 Mar 202448.2248.2248.1048.2147.8617,100
14 Mar 202448.2848.2848.2648.2647.917,400
13 Mar 202448.5548.5548.3048.4448.0936,600
12 Mar 202448.6148.6748.5948.6248.2714,600
11 Mar 202448.7948.7948.4748.6448.2939,300
08 Mar 202448.8048.8048.6348.6748.3218,800
07 Mar 202448.6348.6348.5048.5848.2339,500
06 Mar 202448.7048.7048.4948.5148.1620,900
05 Mar 202448.5048.5048.3648.4348.0831,300
04 Mar 202448.2448.2848.2248.2847.9327,600
01 Mar 202448.3048.4248.2648.4248.078,500
29 Feb 202448.1648.1648.0448.0947.7483,600
28 Feb 202447.9048.0547.9048.0447.702,300
27 Feb 202448.0348.0347.8947.8947.5414,900
26 Feb 202448.0948.1348.0248.0247.6720,800
23 Feb 202447.8648.1047.8648.0947.743,100
22 Feb 202447.9947.9947.8047.8347.4838,700
21 Feb 202448.0648.0647.9647.9647.6212,500
21 Feb 20240.173 Dividend
20 Feb 202448.3148.3148.2248.2247.70991,700
16 Feb 202448.2348.2348.0348.0447.5217,000
15 Feb 202448.4248.4248.1448.2347.7124,700
14 Feb 202448.1548.1947.9848.1447.6231,700
13 Feb 202448.1348.1747.9447.9447.4212,400
12 Feb 202448.4748.4748.2948.3347.8126,600
09 Feb 202448.4248.4248.2648.3347.8116,900
08 Feb 202448.4448.5048.4448.4847.969,200
07 Feb 202448.6748.6748.5548.5848.0519,300
06 Feb 202448.6048.6948.6048.6948.178,500
05 Feb 202448.4448.4448.3148.3947.871,100
02 Feb 202448.7948.8548.7948.8548.3217,300
01 Feb 202449.3049.3049.2749.2948.7512,700
31 Jan 202449.0049.0248.7648.8548.3314,800
30 Jan 202448.6548.7648.5648.7648.2337,800
29 Jan 202448.6148.7048.6148.7048.1715,100
26 Jan 202448.4348.5148.4348.5147.997,800
25 Jan 202448.5448.5448.5148.5147.996,200
24 Jan 202448.4148.4148.1648.2647.748,500
23 Jan 202448.4448.4448.4048.4047.8816,700
22 Jan 202448.6548.6548.4348.5147.9911,800
22 Jan 20240.173 Dividend
19 Jan 202448.5248.5548.5248.5447.8511,600
18 Jan 202448.6248.7048.5948.5947.8911,000
17 Jan 202448.6448.6548.6448.6547.951,700
16 Jan 202448.9348.9348.7848.7848.094,200
12 Jan 202449.1449.1449.1349.1348.4210,200
11 Jan 202448.8549.0148.8549.0148.318,800
10 Jan 202448.8648.8648.7448.7848.0817,800
09 Jan 202448.8748.8748.8048.8148.1126,300
08 Jan 202448.9048.9048.7148.7748.0719,100
05 Jan 202448.8748.8748.5648.5747.8711,400
04 Jan 202448.7248.7248.6348.7148.01958,700
03 Jan 202448.8549.0448.8549.0248.3211,500
02 Jan 202449.0549.0549.0149.0148.313,300
29 Dec 202349.2749.2749.2249.2248.52100
28 Dec 202349.3649.3649.2649.2648.5615,400
27 Dec 202349.2849.4349.2849.4048.6949,100
26 Dec 202349.1149.1549.0949.1048.397,300
22 Dec 202349.0949.3348.8849.0848.3814,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...