Putnam Bdc Income ETF (PBDC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.116959064328 | 34.2 | 34.43 | 34.02 | 24336 | 34.31674992 | SP |
| 4 | 0.11 | 0.323054331865 | 34.05 | 35.06 | 34.02 | 28435 | 34.56609599 | SP |
| 12 | 0.26 | 0.766961651917 | 33.9 | 35.06 | 32.4001 | 30479 | 33.97476898 | SP |
| 26 | 1.82 | 5.62770562771 | 32.34 | 35.06 | 31.4499 | 30082 | 33.18126539 | SP |
| 52 | 4.62 | 15.6398104265 | 29.54 | 35.06 | 28.89 | 19469 | 32.64312432 | SP |
| 156 | 8.93 | 35.3943717796 | 25.23 | 35.06 | 24.77 | 14520 | 31.8251289 | SP |
| 260 | 8.93 | 35.3943717796 | 25.23 | 35.06 | 24.77 | 14520 | 31.8251289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 34.16 | -0.25 | -0.73 | 34.39 | 34.39 | 34.1269 | 18017 |
| 1718922600 | 34.41 | 0.07 | 0.20 | 34.25 | 34.43 | 34.25 | 17408 |
| 1718749800 | 34.34 | 0.04 | 0.11 | 34.35 | 34.36 | 34.2076 | 21633 |
| 1718663400 | 34.3037 | 0.05 | 0.16 | 34.2 | 34.38 | 34.02 | 32875 |
| 1718404200 | 34.25 | -0.07 | -0.20 | 34.2 | 34.3 | 34.1099 | 25427 |
| 1718317800 | 34.32 | -0.22 | -0.64 | 34.47 | 34.47 | 34.215 | 18398 |
| 1718231400 | 34.54 | 0.1 | 0.29 | 34.63 | 34.75 | 34.43 | 40678 |
| 1718145000 | 34.4412 | -0.25 | -0.72 | 34.71 | 34.71 | 34.4214 | 20685 |
| 1718058600 | 34.69 | -0.01 | -0.03 | 34.72 | 34.8 | 34.64 | 23233 |
| 1717799400 | 34.7 | 0 | 0.00 | 34.66 | 34.79 | 34.66 | 16545 |
| 1717713000 | 34.699 | -0.04 | -0.12 | 34.72 | 34.7399 | 34.5999 | 62817 |
| 1717626600 | 34.74 | 0 | 0.00 | 34.76 | 34.76 | 34.45 | 38023 |
| 1717540200 | 34.74 | -0.26 | -0.74 | 34.93 | 34.94 | 34.7057 | 20058 |
| 1717453800 | 35 | 0.17 | 0.49 | 35 | 35.06 | 34.8 | 43997 |
| 1717194600 | 34.83 | 0.34 | 0.97 | 34.61 | 34.89 | 34.43 | 43516 |
| 1717108200 | 34.4946 | 0.25 | 0.74 | 34.34 | 34.53 | 34.3 | 19599 |
| 1717021800 | 34.24 | -0.04 | -0.12 | 34.23 | 34.26 | 34.1 | 14378 |
| 1716935400 | 34.28 | 0.02 | 0.06 | 34.38 | 34.4099 | 34.18 | 25156 |
| 1716589800 | 34.26 | 0.23 | 0.68 | 34.05 | 34.285 | 34.05 | 27397 |
| 1716503400 | 34.03 | -0.24 | -0.70 | 34.25 | 34.25 | 33.98 | 20707 |
| 1716417000 | 34.27 | -0.21 | -0.61 | 34.45 | 34.45 | 34.1401 | 24003 |
| 1716330600 | 34.48 | 0.09 | 0.26 | 34.46 | 34.51 | 34.3689 | 26949 |
| 1716244200 | 34.39 | 0.09 | 0.26 | 34.35 | 34.4 | 34.3101 | 38914 |
| 1715985000 | 34.3 | 0.11 | 0.32 | 34.24 | 34.3 | 34.11 | 20975 |
| 1715898600 | 34.19 | -0.14 | -0.40 | 34.31 | 34.4 | 34.1203 | 29956 |
| 1715812200 | 34.3264 | -0.32 | -0.93 | 34.67 | 34.7 | 34.3 | 35839 |
| 1715725800 | 34.65 | 0.28 | 0.81 | 34.37 | 34.67 | 34.37 | 21710 |
| 1715639400 | 34.37 | -0.17 | -0.49 | 34.58 | 34.58 | 34.3 | 33798 |
| 1715380200 | 34.54 | 0.18 | 0.52 | 34.5 | 34.6 | 34.4006 | 22485 |
| 1715293800 | 34.36 | 0.1 | 0.29 | 34.26 | 34.56 | 34.26 | 49961 |
| 1715207400 | 34.26 | -0.13 | -0.38 | 34.31 | 34.31 | 34.2001 | 41680 |
| 1715121000 | 34.39 | -0.07 | -0.20 | 34.65 | 34.65 | 34.3594 | 20029 |
| 1715034600 | 34.46 | 0.36 | 1.06 | 34.27 | 34.46 | 34.27 | 13635 |
| 1714775400 | 34.1 | 0.18 | 0.53 | 34.16 | 34.16 | 33.9 | 32257 |
| 1714689000 | 33.9205 | -0.23 | -0.67 | 34.37 | 34.37 | 33.9121 | 22172 |
| 1714602600 | 34.15 | 0.21 | 0.63 | 33.92 | 34.34 | 33.92 | 62258 |
| 1714516200 | 33.9365 | -0.17 | -0.50 | 34.08 | 34.085 | 33.9144 | 10912 |
| 1714429800 | 34.1057 | 0.12 | 0.36 | 34.06 | 34.19 | 34.06 | 22942 |
| 1714170600 | 33.9822 | 0.28 | 0.82 | 33.73 | 34.06 | 33.73 | 25814 |
| 1714084200 | 33.705 | -0.14 | -0.40 | 33.65 | 33.71 | 33.509999 | 16393 |
| 1713997800 | 33.84 | 0.06 | 0.19 | 33.74 | 33.87 | 33.72 | 57529 |
| 1713911400 | 33.7765 | 0.2 | 0.59 | 33.57 | 33.79 | 33.57 | 30443 |
| 1713825000 | 33.58 | 0.32 | 0.96 | 33.35 | 33.619 | 33.29 | 78791 |
| 1713565800 | 33.260599 | 0.28 | 0.84 | 33.03 | 33.33 | 33.03 | 15473 |
| 1713479400 | 32.9838 | 0.13 | 0.41 | 32.84 | 33.06 | 32.81 | 35889 |
| 1713393000 | 32.85 | 0.19 | 0.58 | 32.74 | 32.9299 | 32.65 | 18344 |
| 1713306600 | 32.6616 | 0.06 | 0.19 | 32.65 | 32.71 | 32.4001 | 27678 |
| 1713220200 | 32.6 | -0.24 | -0.73 | 32.95 | 33.1 | 32.56 | 25395 |
| 1712961000 | 32.84 | -0.35 | -1.05 | 33.13 | 33.25 | 32.7299 | 28717 |
| 1712874600 | 33.189999 | 0.11 | 0.33 | 32.99 | 33.189999 | 32.9301 | 26470 |
| 1712788200 | 33.08 | -0.01 | -0.02 | 32.96 | 33.15 | 32.9 | 115359 |
| 1712701800 | 33.085099 | 0 | 0.00 | 33.1 | 33.179499 | 33.0101 | 12212 |
| 1712615400 | 33.085 | 0.02 | 0.05 | 33.08 | 33.13 | 32.9431 | 28315 |
| 1712356200 | 33.07 | 0.4 | 1.22 | 32.84 | 33.07 | 32.780099 | 16316 |
| 1712269800 | 32.67 | -1.06 | -3.14 | 33.159999 | 33.159999 | 32.67 | 37923 |
| 1712183400 | 33.73 | 0.13 | 0.39 | 33.67 | 33.78 | 33.67 | 25118 |
| 1712097000 | 33.6 | -0.02 | -0.06 | 33.509999 | 33.67 | 33.509999 | 25296 |
| 1712010600 | 33.62 | -0.29 | -0.86 | 33.9 | 33.958 | 33.555 | 26826 |
| 1711665000 | 33.9129 | 0.3 | 0.89 | 33.79 | 33.96 | 33.79 | 18483 |
| 1711578600 | 33.6137 | 0.23 | 0.69 | 33.47 | 33.6137 | 33.4001 | 34946 |
| 1711492200 | 33.384 | 0.13 | 0.40 | 33.49 | 33.49 | 33.279899 | 150865 |
| 1711405800 | 33.25 | 0.2 | 0.61 | 33.28 | 33.42 | 33.1002 | 22985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
