Stockscreener 앱 받기
49.85
0.06%
0.03
Putnam Esg Core Bond Etf 주식 (PCRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $49.85 | $49.85 | $0.00 | 21,037.0 | +0.06% |
| 2025-10-28 | $49.82 | $49.78 | $0.04 | 1,530.0 | +0.02% |
| 2025-10-27 | $49.81 | $49.74 | $0.07 | 6,662.0 | +0.04% |
| 2025-10-24 | $49.79 | $49.76 | $0.03 | 6,881.0 | +0.10% |
| 2025-10-23 | $49.75 | $49.74 | $0.0092 | 39,216.0 | -0.63% |
| 2025-10-22 | $50.05 | $50.01 | $0.045 | 3,731.0 | +0.03% |
| 2025-10-21 | $50.08 | $50.02 | $0.06 | 4,533.0 | +0.19% |
| 2025-10-20 | $49.95 | $49.90 | $0.045 | 29,283.0 | +0.14% |
| 2025-10-17 | $49.88 | $49.87 | $0.005 | 9,554.0 | -0.14% |
| 2025-10-16 | $49.95 | $49.80 | $0.145 | 35,934.0 | +0.36% |
| 2025-10-15 | $49.81 | $49.75 | $0.06 | 18,114.0 | -0.06% |
| 2025-10-14 | $49.84 | $49.74 | $0.10 | 25,526.0 | +0.19% |
| 2025-10-13 | $49.70 | $49.66 | $0.04 | 8,414.0 | +0.07% |
| 2025-10-10 | $49.66 | $49.66 | $0.005 | 222.0 | +0.49% |
| 2025-10-09 | $49.48 | $49.42 | $0.06 | 16,744.0 | -0.17% |
| 2025-10-08 | $49.55 | $49.51 | $0.04 | 4,101.0 | +0.04% |
| 2025-10-07 | $49.50 | $49.43 | $0.0655 | 23,551.0 | +0.13% |
| 2025-10-06 | $49.47 | $49.42 | $0.045 | 10,993.0 | -0.20% |
| 2025-10-03 | $49.57 | $49.52 | $0.045 | 789.0 | -0.04% |
| 2025-10-02 | $49.55 | $49.55 | $0.005 | 12,218.0 | +0.05% |
| 2025-10-01 | $49.52 | $49.48 | $0.0381 | 378.0 | +0.24% |
| 2025-09-30 | $49.46 | $49.41 | $0.056 | 17,274.0 | -0.06% |
Putnam Esg Core Bond Etf 주식 (PCRB) 연도별 가격 이력
이 심층 분석에서는 Putnam Esg Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Putnam Esg Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Putnam Esg Core Bond Etf 주식 (PCRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $50.08 | $49.42 | $0.66 | 279,411.0 | +0.90% |
| 2025-09 | $49.88 | $48.88 | $0.995 | 306,281.0 | +0.74% |
| 2025-08 | $49.14 | $48.69 | $0.45 | 341,692.0 | +0.81% |
| 2025-07 | $48.90 | $48.32 | $0.5845 | 609,299.0 | -0.63% |
| 2025-06 | $48.96 | $48.16 | $0.7956 | 315,729.0 | +1.27% |
| 2025-05 | $48.67 | $47.82 | $0.85 | 352,465.0 | -1.01% |
| 2025-04 | $49.51 | $47.66 | $1.85 | 298,495.0 | -0.00% |
| 2025-03 | $49.15 | $48.44 | $0.7106 | 358,754.0 | -0.28% |
| 2025-02 | $48.98 | $47.90 | $1.08 | 370,228.0 | +2.07% |
| 2025-01 | $48.20 | $47.47 | $0.73 | 467,733.0 | -0.09% |
Putnam Esg Core Bond Etf 주식 (PCRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.25 | $47.87 | $1.38 | 556,794.0 | -1.84% |
| 2024-11 | $49.02 | $48.25 | $0.7723 | 1,252,589.0 | +0.83% |
| 2024-10 | $50.28 | $48.57 | $1.71 | 493,424.0 | -2.88% |
| 2024-09 | $50.58 | $49.66 | $0.92 | 567,225.0 | +0.91% |
| 2024-08 | $49.98 | $49.27 | $0.71 | 521,909.0 | +1.16% |
| 2024-07 | $49.04 | $47.73 | $1.31 | 503,713.0 | +2.00% |
| 2024-06 | $48.63 | $47.87 | $0.76 | 255,064.0 | +0.59% |
| 2024-05 | $48.29 | $47.15 | $1.14 | 243,882.0 | +1.40% |
| 2024-04 | $48.27 | $47.00 | $1.27 | 422,370.0 | -2.79% |
| 2024-03 | $48.80 | $48.00 | $0.80 | 1,957,178.0 | +0.82% |
| 2024-02 | $49.30 | $47.80 | $1.50 | 1,364,874.0 | -1.57% |
| 2024-01 | $49.14 | $48.16 | $0.98 | 1,214,260.0 | -0.74% |
Putnam Esg Core Bond Etf 주식 (PCRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.57 | $47.94 | $1.63 | 269,914.0 | +3.02% |
| 2023-11 | $48.02 | $46.15 | $1.87 | 263,029.0 | +4.12% |
| 2023-10 | $46.79 | $45.53 | $1.26 | 233,137.0 | -1.68% |
| 2023-09 | $47.91 | $46.44 | $1.47 | 505,559.0 | -2.93% |
| 2023-08 | $48.39 | $47.13 | $1.26 | 308,227.0 | -0.75% |
| 2023-07 | $48.99 | $47.97 | $1.02 | 169,816.0 | -0.42% |
| 2023-06 | $49.12 | $48.46 | $0.6595 | 581,503.0 | -0.77% |
| 2023-05 | $50.02 | $48.37 | $1.66 | 232,605.0 | -1.39% |
| 2023-04 | $50.23 | $49.23 | $1.00 | 192,266.0 | +0.13% |
| 2023-03 | $49.95 | $49.20 | $0.75 | 209,425.0 | +0.00% |
0.83%
0.05%
자본화:
|
볼륨(24시간):