Putnam Focused Large Cap Growth ETF (PGRO)
NYSEARCA: PGRO · Real-Time Price · USD
33.00
-0.01 (-0.03%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PGRO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 34.23 | 34.30 | 33.80 | 33.83 | 33.83 | 2.50% | 1,607 |
Apr 22, 2025 | 32.43 | 33.20 | 32.43 | 33.00 | 33.00 | 2.68% | 19,447 |
Apr 21, 2025 | 32.60 | 32.60 | 31.74 | 32.14 | 32.14 | -2.64% | 24,077 |
Apr 17, 2025 | 33.56 | 33.56 | 32.83 | 33.01 | 33.01 | 0.03% | 6,861 |
Apr 16, 2025 | 33.21 | 33.52 | 32.55 | 33.00 | 33.00 | -2.86% | 38,250 |
Apr 15, 2025 | 34.19 | 34.25 | 33.91 | 33.97 | 33.97 | 0.18% | 11,771 |
Apr 14, 2025 | 34.47 | 34.53 | 33.73 | 33.91 | 33.91 | 0.19% | 6,406 |
Apr 11, 2025 | 33.42 | 33.88 | 32.97 | 33.85 | 33.85 | 1.95% | 12,087 |
Apr 10, 2025 | 33.39 | 33.74 | 32.26 | 33.20 | 33.20 | -4.36% | 8,772 |
Apr 9, 2025 | 31.46 | 34.71 | 31.12 | 34.71 | 34.71 | 12.19% | 5,252 |
Apr 8, 2025 | 32.95 | 32.95 | 30.66 | 30.94 | 30.94 | -1.66% | 16,560 |
Apr 7, 2025 | 30.07 | 32.34 | 29.92 | 31.46 | 31.46 | 0.21% | 26,063 |
Apr 4, 2025 | 32.12 | 32.28 | 31.40 | 31.40 | 31.40 | -5.69% | 9,496 |
Apr 3, 2025 | 33.78 | 33.82 | 33.29 | 33.29 | 33.29 | -5.75% | 15,530 |
Apr 2, 2025 | 34.40 | 35.45 | 34.40 | 35.32 | 35.32 | 1.02% | 10,269 |
Apr 1, 2025 | 34.52 | 34.97 | 34.52 | 34.97 | 34.97 | 1.03% | 3,869 |
Mar 31, 2025 | 33.81 | 34.69 | 33.68 | 34.61 | 34.61 | -0.10% | 5,779 |
Mar 28, 2025 | 35.49 | 35.49 | 34.59 | 34.65 | 34.65 | -3.22% | 8,111 |
Mar 27, 2025 | 35.61 | 35.83 | 35.60 | 35.80 | 35.80 | 0.24% | 4,240 |
Mar 26, 2025 | 36.32 | 36.32 | 35.61 | 35.71 | 35.71 | -2.28% | 17,782 |
Mar 25, 2025 | 36.43 | 36.56 | 36.43 | 36.55 | 36.55 | 0.50% | 2,986 |
Mar 24, 2025 | 36.17 | 36.37 | 36.17 | 36.37 | 36.37 | 2.10% | 4,134 |
Mar 21, 2025 | 36.80 | 36.80 | 35.16 | 35.62 | 35.62 | 0.71% | 12,122 |
Mar 20, 2025 | 35.40 | 35.68 | 35.37 | 35.37 | 35.37 | -0.25% | 2,875 |
Mar 19, 2025 | 35.05 | 35.46 | 35.05 | 35.46 | 35.46 | 1.64% | 765 |
Mar 18, 2025 | 34.91 | 35.00 | 34.84 | 34.89 | 34.89 | -1.87% | 3,095 |
Mar 17, 2025 | 35.30 | 35.79 | 35.30 | 35.55 | 35.55 | 0.08% | 4,695 |
Mar 14, 2025 | 35.09 | 35.53 | 35.09 | 35.53 | 35.53 | 2.55% | 4,222 |
Mar 13, 2025 | 34.90 | 34.91 | 34.58 | 34.64 | 34.64 | -2.09% | 2,666 |
Mar 12, 2025 | 35.44 | 35.48 | 35.13 | 35.38 | 35.38 | 1.64% | 4,096 |
Mar 11, 2025 | 34.69 | 35.24 | 34.66 | 34.81 | 34.81 | 0.12% | 10,340 |
Mar 10, 2025 | 35.37 | 35.37 | 34.44 | 34.77 | 34.77 | -4.12% | 10,756 |
Mar 7, 2025 | 36.01 | 36.26 | 35.37 | 36.26 | 36.26 | 0.34% | 9,251 |
Mar 6, 2025 | 36.44 | 36.93 | 36.13 | 36.14 | 36.14 | -3.12% | 8,714 |
Mar 5, 2025 | 36.88 | 37.40 | 36.52 | 37.30 | 37.30 | 1.48% | 7,209 |
Mar 4, 2025 | 36.72 | 37.13 | 36.25 | 36.76 | 36.76 | -0.51% | 15,621 |
Mar 3, 2025 | 37.64 | 37.79 | 36.95 | 36.95 | 36.95 | -2.71% | 7,213 |
Feb 28, 2025 | 37.24 | 37.98 | 37.19 | 37.98 | 37.98 | 1.71% | 6,673 |
Feb 27, 2025 | 38.68 | 38.68 | 37.34 | 37.34 | 37.34 | -2.62% | 12,645 |
Feb 26, 2025 | 38.71 | 38.71 | 38.22 | 38.34 | 38.34 | 0.67% | 1,954 |
Feb 25, 2025 | 38.32 | 38.32 | 37.80 | 38.09 | 38.09 | -1.14% | 15,538 |
Feb 24, 2025 | 39.11 | 39.12 | 38.52 | 38.53 | 38.53 | -1.00% | 16,232 |
Feb 21, 2025 | 39.95 | 39.95 | 38.92 | 38.92 | 38.92 | -2.31% | 3,730 |
Feb 20, 2025 | 39.86 | 39.87 | 39.76 | 39.84 | 39.84 | -0.62% | 3,908 |
Feb 19, 2025 | 40.00 | 40.09 | 39.74 | 40.09 | 40.09 | 0.20% | 10,558 |
Feb 18, 2025 | 40.15 | 40.15 | 39.83 | 40.01 | 40.01 | -0.32% | 11,971 |
Feb 14, 2025 | 40.03 | 40.14 | 40.03 | 40.14 | 40.14 | 0.17% | 7,197 |
Feb 13, 2025 | 39.73 | 40.07 | 39.54 | 40.07 | 40.07 | 1.19% | 5,080 |
Feb 12, 2025 | 39.41 | 39.66 | 39.26 | 39.60 | 39.60 | -0.10% | 11,281 |
Feb 11, 2025 | 39.62 | 39.70 | 39.45 | 39.64 | 39.64 | -0.23% | 14,403 |