MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBDC — Putnam BDC Income ETF
NYSE ArcaPutnam BDC Income ETF
$25.65
-0.90(-3.39%)
- O
- 25.99
- H
- 25.99
- L
- 25.60
- V
- 83.28K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.65
Period Return-19.54%
Period High$35.18
Period Low$25.60
Avg Daily Volume105.3K
Total Trading Days365
PBDC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.99 | $25.99 | $25.60 | $25.65 | $-0.90 | -3.39% | 83,284 | $25.75 | $25.60 $25.99 |
| Oct 5, 2026 | $26.83 | $27.05 | $26.54 | $26.55 | $-0.27 | -1.01% | 84,989 | $26.74 | $26.54 $27.05 |
| Oct 2, 2026 | $27.18 | $27.18 | $26.68 | $26.82 | $-0.21 | -0.78% | 61,356 | $26.85 | $26.68 $27.18 |
| Oct 1, 2026 | $26.96 | $27.08 | $26.71 | $27.03 | +$0.11 | +0.41% | 72,207 | $26.85 | $26.71 $27.08 |
| Sep 30, 2026 | $27.32 | $27.33 | $26.92 | $26.92 | $-0.25 | -0.92% | 30,656 | $27.11 | $26.92 $27.33 |
| Sep 29, 2026 | $27.07 | $27.38 | $27.06 | $27.17 | +$0.18 | +0.67% | 62,434 | $27.19 | $27.06 $27.38 |
| Sep 28, 2026 | $27.05 | $27.12 | $26.80 | $26.99 | $-0.12 | -0.44% | 69,252 | $26.98 | $26.80 $27.12 |
| Sep 25, 2026 | $27.05 | $27.15 | $26.91 | $27.11 | +$0.10 | +0.37% | 53,383 | $27.01 | $26.91 $27.15 |
| Sep 24, 2026 | $27.19 | $27.37 | $26.95 | $27.01 | $-0.25 | -0.92% | 66,371 | $27.06 | $26.95 $27.37 |
| Sep 23, 2026 | $27.56 | $27.56 | $27.18 | $27.26 | $-0.27 | -0.98% | 73,314 | $27.33 | $27.18 $27.56 |
| Sep 22, 2026 | $27.82 | $27.82 | $27.53 | $27.53 | $-0.07 | -0.25% | 52,833 | $27.60 | $27.53 $27.82 |
| Sep 21, 2026 | $27.62 | $27.75 | $27.49 | $27.60 | +$0.05 | +0.18% | 82,188 | $27.67 | $27.49 $27.75 |
| Sep 18, 2026 | $27.97 | $28.02 | $27.46 | $27.55 | $-0.50 | -1.77% | 47,535 | $27.57 | $27.46 $28.02 |
| Sep 17, 2026 | $27.77 | $28.30 | $27.77 | $28.05 | +$0.52 | +1.87% | 35,386 | $28.15 | $27.77 $28.30 |
| Sep 16, 2026 | $27.50 | $27.69 | $27.27 | $27.53 | +$0.02 | +0.09% | 32,979 | $27.53 | $27.27 $27.69 |
| Sep 15, 2026 | $27.50 | $27.60 | $27.40 | $27.51 | $-0.04 | -0.16% | 41,960 | $27.52 | $27.40 $27.60 |
| Sep 14, 2026 | $27.52 | $27.68 | $27.40 | $27.55 | +$0.04 | +0.15% | 45,514 | $27.54 | $27.40 $27.68 |
| Sep 11, 2026 | $27.55 | $27.59 | $27.44 | $27.51 | +$0.13 | +0.47% | 42,951 | $27.53 | $27.44 $27.59 |
| Sep 10, 2026 | $27.61 | $27.61 | $27.38 | $27.38 | $-0.23 | -0.83% | 52,917 | $27.49 | $27.38 $27.61 |
| Sep 9, 2026 | $27.77 | $27.86 | $27.55 | $27.61 | $-0.19 | -0.68% | 47,205 | $27.68 | $27.55 $27.86 |
| Sep 8, 2026 | $28.18 | $28.27 | $27.80 | $27.80 | $-0.40 | -1.42% | 59,260 | $28.01 | $27.80 $28.27 |
| Sep 4, 2026 | $28.18 | $28.40 | $28.08 | $28.20 | $-0.02 | -0.07% | 30,235 | $28.32 | $28.08 $28.40 |
| Sep 3, 2026 | $28.41 | $28.55 | $27.95 | $28.22 | $-0.03 | -0.11% | 38,889 | $28.16 | $27.95 $28.55 |
| Sep 2, 2026 | $28.30 | $28.39 | $28.17 | $28.25 | $-0.01 | -0.04% | 99,623 | $28.25 | $28.17 $28.39 |
| Sep 1, 2026 | $28.53 | $28.66 | $28.25 | $28.26 | $-0.37 | -1.29% | 251,553 | $28.38 | $28.25 $28.66 |
| Aug 31, 2026 | $28.21 | $28.80 | $28.21 | $28.63 | +$0.38 | +1.35% | 58,975 | $28.61 | $28.21 $28.80 |
| Aug 28, 2026 | $28.24 | $28.47 | $28.23 | $28.25 | $-0.02 | -0.07% | 34,312 | $28.34 | $28.23 $28.47 |
| Aug 27, 2026 | $28.17 | $28.46 | $28.17 | $28.27 | +$0.06 | +0.21% | 42,203 | $28.28 | $28.17 $28.46 |
| Aug 26, 2026 | $28.36 | $28.40 | $28.21 | $28.21 | $-0.11 | -0.39% | 47,540 | $28.28 | $28.21 $28.40 |
| Aug 25, 2026 | $28.29 | $28.38 | $28.17 | $28.32 | $-0.02 | -0.07% | 23,828 | $28.28 | $28.17 $28.38 |