Putnam Focused Large Cap Growth ETF (PGRO)
NYSEARCA: PGRO · Real-Time Price · USD
44.53
+0.23 (0.51%)
At close: Nov 25, 2025, 4:00 PM EST
44.53
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
PGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 44.16 | 44.53 | 43.82 | 44.53 | 44.53 | 0.51% | 11,937 |
| Nov 24, 2025 | 43.81 | 44.30 | 43.77 | 44.30 | 44.30 | 2.59% | 7,118 |
| Nov 21, 2025 | 43.19 | 43.52 | 42.79 | 43.18 | 43.18 | 0.20% | 5,421 |
| Nov 20, 2025 | 44.75 | 45.05 | 43.04 | 43.09 | 43.09 | -1.95% | 15,036 |
| Nov 19, 2025 | 43.79 | 44.13 | 43.68 | 43.95 | 43.95 | 0.89% | 9,412 |
| Nov 18, 2025 | 43.79 | 43.84 | 43.23 | 43.56 | 43.56 | -1.18% | 7,521 |
| Nov 17, 2025 | 44.52 | 44.55 | 43.92 | 44.08 | 44.08 | -0.86% | 12,050 |
| Nov 14, 2025 | 43.73 | 44.70 | 43.73 | 44.46 | 44.46 | 0.03% | 3,415 |
| Nov 13, 2025 | 44.96 | 45.14 | 44.30 | 44.45 | 44.45 | -2.26% | 3,976 |
| Nov 12, 2025 | 45.46 | 45.48 | 45.18 | 45.48 | 45.48 | 0.34% | 6,419 |
| Nov 11, 2025 | 45.33 | 45.40 | 45.10 | 45.33 | 45.33 | -0.45% | 4,474 |
| Nov 10, 2025 | 45.08 | 45.59 | 45.08 | 45.54 | 45.54 | 2.40% | 7,631 |
| Nov 7, 2025 | 44.05 | 44.47 | 43.75 | 44.47 | 44.47 | -0.42% | 9,354 |
| Nov 6, 2025 | 45.21 | 45.21 | 44.65 | 44.65 | 44.65 | -1.86% | 10,398 |
| Nov 5, 2025 | 45.35 | 45.69 | 45.22 | 45.50 | 45.50 | 0.44% | 18,175 |
| Nov 4, 2025 | 45.78 | 45.78 | 45.30 | 45.30 | 45.30 | -1.59% | 45,877 |
| Nov 3, 2025 | 46.25 | 46.32 | 46.03 | 46.03 | 46.03 | 0.30% | 5,168 |
| Oct 31, 2025 | 46.30 | 46.30 | 45.81 | 45.89 | 45.89 | 0.27% | 6,439 |
| Oct 30, 2025 | 45.93 | 46.04 | 45.75 | 45.77 | 45.77 | -1.54% | 2,829 |
| Oct 29, 2025 | 46.64 | 46.65 | 46.39 | 46.49 | 46.49 | 0.56% | 5,176 |
| Oct 28, 2025 | 45.97 | 46.34 | 45.87 | 46.23 | 46.23 | 1.06% | 4,975 |
| Oct 27, 2025 | 45.58 | 45.75 | 45.51 | 45.75 | 45.74 | 1.58% | 5,396 |
| Oct 24, 2025 | 44.92 | 45.16 | 44.92 | 45.04 | 45.03 | 1.09% | 2,280 |
| Oct 23, 2025 | 44.24 | 44.63 | 44.24 | 44.55 | 44.55 | 0.90% | 4,914 |
| Oct 22, 2025 | 44.56 | 44.56 | 43.87 | 44.15 | 44.15 | -0.67% | 6,907 |
| Oct 21, 2025 | 44.40 | 44.54 | 44.36 | 44.45 | 44.45 | -0.13% | 3,386 |
| Oct 20, 2025 | 44.49 | 44.56 | 44.44 | 44.51 | 44.51 | 0.85% | 9,405 |
| Oct 17, 2025 | 43.75 | 44.14 | 43.61 | 44.14 | 44.13 | 0.45% | 1,757 |
| Oct 16, 2025 | 44.35 | 44.44 | 43.75 | 43.94 | 43.94 | -0.38% | 2,384 |
| Oct 15, 2025 | 44.30 | 44.54 | 43.99 | 44.11 | 44.11 | 0.35% | 6,899 |
| Oct 14, 2025 | 43.82 | 43.95 | 43.45 | 43.95 | 43.95 | -1.08% | 4,779 |
| Oct 13, 2025 | 44.16 | 44.46 | 44.16 | 44.43 | 44.43 | 2.21% | 3,681 |
| Oct 10, 2025 | 45.09 | 45.09 | 43.47 | 43.47 | 43.47 | -3.14% | 1,175 |
| Oct 9, 2025 | 44.85 | 44.88 | 44.70 | 44.88 | 44.88 | 0.03% | 8,813 |
| Oct 8, 2025 | 44.65 | 44.87 | 44.65 | 44.87 | 44.87 | 0.88% | 3,249 |
| Oct 7, 2025 | 44.69 | 44.73 | 44.43 | 44.47 | 44.47 | -0.27% | 2,350 |
| Oct 6, 2025 | 44.55 | 44.76 | 44.55 | 44.59 | 44.59 | 0.05% | 6,360 |
| Oct 3, 2025 | 44.74 | 44.77 | 44.57 | 44.57 | 44.57 | -0.23% | 3,777 |
| Oct 2, 2025 | 44.70 | 44.78 | 44.67 | 44.67 | 44.67 | -0.08% | 3,431 |
| Oct 1, 2025 | 44.33 | 44.73 | 44.23 | 44.71 | 44.71 | 0.58% | 2,803 |
| Sep 30, 2025 | 44.18 | 44.45 | 44.15 | 44.45 | 44.45 | 0.63% | 4,990 |
| Sep 29, 2025 | 44.37 | 44.40 | 44.17 | 44.17 | 44.17 | 0.42% | 3,797 |
| Sep 26, 2025 | 43.98 | 43.99 | 43.70 | 43.99 | 43.99 | 0.45% | 10,822 |
| Sep 25, 2025 | 43.75 | 43.85 | 43.67 | 43.79 | 43.79 | -0.76% | 3,805 |
| Sep 24, 2025 | 44.43 | 44.60 | 43.99 | 44.12 | 44.12 | -0.50% | 14,515 |
| Sep 23, 2025 | 44.83 | 44.83 | 44.29 | 44.34 | 44.34 | -1.35% | 5,335 |
| Sep 22, 2025 | 44.54 | 44.95 | 44.53 | 44.95 | 44.95 | 0.81% | 7,430 |
| Sep 19, 2025 | 44.33 | 44.59 | 44.26 | 44.59 | 44.59 | 0.97% | 5,057 |
| Sep 18, 2025 | 44.32 | 44.33 | 44.15 | 44.16 | 44.16 | 0.48% | 2,176 |
| Sep 17, 2025 | 44.02 | 44.02 | 43.83 | 43.95 | 43.95 | -0.69% | 3,973 |