Putnam Focused Large Cap Growth ETF (PGRO)
NYSEARCA: PGRO · Real-Time Price · USD
43.89
-0.65 (-1.45%)
At close: Jan 14, 2026, 4:00 PM EST
43.89
0.00 (0.00%)
After-hours: Jan 14, 2026, 8:00 PM EST
PGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 44.26 | 44.26 | 43.62 | 43.89 | 43.89 | -1.45% | 7,412 |
| Jan 13, 2026 | 44.72 | 44.72 | 44.43 | 44.53 | 44.53 | -0.62% | 11,639 |
| Jan 12, 2026 | 44.64 | 44.89 | 44.63 | 44.81 | 44.81 | 0.29% | 6,179 |
| Jan 9, 2026 | 44.51 | 44.78 | 44.32 | 44.68 | 44.68 | 0.65% | 10,245 |
| Jan 8, 2026 | 44.71 | 44.71 | 44.27 | 44.40 | 44.40 | -0.97% | 13,900 |
| Jan 7, 2026 | 44.72 | 45.09 | 44.72 | 44.83 | 44.83 | 0.17% | 5,973 |
| Jan 6, 2026 | 44.55 | 44.80 | 44.52 | 44.76 | 44.75 | 0.30% | 12,553 |
| Jan 5, 2026 | 44.70 | 44.80 | 44.56 | 44.62 | 44.62 | 0.27% | 7,085 |
| Jan 2, 2026 | 44.98 | 45.08 | 44.45 | 44.50 | 44.50 | -0.32% | 5,053 |
| Dec 31, 2025 | 44.91 | 44.93 | 44.65 | 44.65 | 44.65 | -0.69% | 9,063 |
| Dec 30, 2025 | 45.00 | 45.07 | 44.94 | 44.96 | 44.96 | -0.13% | 4,589 |
| Dec 29, 2025 | 45.08 | 45.08 | 44.94 | 45.01 | 45.01 | -0.70% | 15,895 |
| Dec 26, 2025 | 45.22 | 45.36 | 45.22 | 45.33 | 45.33 | 0.22% | 11,808 |
| Dec 24, 2025 | 45.16 | 45.27 | 45.13 | 45.23 | 45.23 | 0.23% | 6,103 |
| Dec 23, 2025 | 44.90 | 45.13 | 44.87 | 45.13 | 45.13 | 0.50% | 8,033 |
| Dec 22, 2025 | 44.81 | 44.90 | 44.71 | 44.90 | 44.90 | 0.74% | 4,157 |
| Dec 19, 2025 | 44.21 | 44.57 | 44.21 | 44.57 | 44.57 | 1.23% | 35,626 |
| Dec 18, 2025 | 43.90 | 44.21 | 43.88 | 44.03 | 44.02 | 1.51% | 12,925 |
| Dec 17, 2025 | 44.09 | 44.09 | 43.37 | 43.37 | 43.36 | -2.18% | 4,454 |
| Dec 16, 2025 | 44.15 | 44.46 | 43.99 | 44.34 | 44.33 | 0.45% | 7,340 |
| Dec 15, 2025 | 44.40 | 44.40 | 44.13 | 44.14 | 44.13 | -0.62% | 10,127 |
| Dec 12, 2025 | 45.06 | 45.06 | 44.36 | 44.42 | 44.41 | -1.83% | 6,360 |
| Dec 11, 2025 | 44.89 | 45.31 | 44.63 | 45.24 | 45.23 | -0.35% | 3,221 |
| Dec 10, 2025 | 45.20 | 45.40 | 44.99 | 45.40 | 45.39 | 0.33% | 2,338 |
| Dec 9, 2025 | 45.12 | 45.26 | 45.10 | 45.25 | 45.24 | 0.41% | 11,137 |
| Dec 8, 2025 | 45.22 | 45.28 | 45.02 | 45.07 | 45.06 | -0.13% | 11,101 |
| Dec 5, 2025 | 45.19 | 45.37 | 45.06 | 45.12 | 45.11 | 0.26% | 4,412 |
| Dec 4, 2025 | 45.00 | 45.04 | 44.96 | 45.01 | 45.00 | 0.20% | 7,859 |
| Dec 3, 2025 | 44.77 | 45.05 | 44.72 | 44.92 | 44.91 | -0.35% | 6,558 |
| Dec 2, 2025 | 44.97 | 45.33 | 44.97 | 45.08 | 45.07 | 0.63% | 10,780 |
| Dec 1, 2025 | 44.67 | 44.98 | 44.60 | 44.80 | 44.79 | -0.52% | 12,529 |
| Nov 28, 2025 | 44.95 | 45.03 | 44.91 | 45.03 | 45.02 | 0.23% | 19,882 |
| Nov 26, 2025 | 44.89 | 45.03 | 44.73 | 44.93 | 44.92 | 0.90% | 5,490 |
| Nov 25, 2025 | 44.16 | 44.53 | 43.82 | 44.53 | 44.52 | 0.51% | 11,937 |
| Nov 24, 2025 | 43.81 | 44.30 | 43.77 | 44.30 | 44.29 | 2.59% | 7,118 |
| Nov 21, 2025 | 43.19 | 43.52 | 42.79 | 43.18 | 43.17 | 0.20% | 5,421 |
| Nov 20, 2025 | 44.75 | 45.05 | 43.04 | 43.09 | 43.08 | -1.95% | 15,036 |
| Nov 19, 2025 | 43.79 | 44.13 | 43.68 | 43.95 | 43.94 | 0.89% | 9,412 |
| Nov 18, 2025 | 43.79 | 43.84 | 43.23 | 43.56 | 43.55 | -1.18% | 7,521 |
| Nov 17, 2025 | 44.52 | 44.55 | 43.92 | 44.08 | 44.07 | -0.86% | 12,050 |
| Nov 14, 2025 | 43.73 | 44.70 | 43.73 | 44.46 | 44.45 | 0.03% | 3,415 |
| Nov 13, 2025 | 44.96 | 45.14 | 44.30 | 44.45 | 44.44 | -2.26% | 3,976 |
| Nov 12, 2025 | 45.46 | 45.48 | 45.18 | 45.48 | 45.47 | 0.34% | 6,419 |
| Nov 11, 2025 | 45.33 | 45.40 | 45.10 | 45.33 | 45.32 | -0.45% | 4,474 |
| Nov 10, 2025 | 45.08 | 45.59 | 45.08 | 45.54 | 45.53 | 2.40% | 7,631 |
| Nov 7, 2025 | 44.05 | 44.47 | 43.75 | 44.47 | 44.46 | -0.42% | 9,354 |
| Nov 6, 2025 | 45.21 | 45.21 | 44.65 | 44.65 | 44.64 | -1.86% | 10,398 |
| Nov 5, 2025 | 45.35 | 45.69 | 45.22 | 45.50 | 45.49 | 0.44% | 18,175 |
| Nov 4, 2025 | 45.78 | 45.78 | 45.30 | 45.30 | 45.29 | -1.59% | 45,877 |
| Nov 3, 2025 | 46.25 | 46.32 | 46.03 | 46.03 | 46.02 | 0.30% | 5,168 |