Putnam Focused Large Cap Growth ETF (PGRO)
NYSEARCA: PGRO · Real-Time Price · USD
43.47
-1.41 (-3.14%)
At close: Oct 10, 2025, 4:00 PM EDT
43.47
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:10 PM EDT
PGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 45.09 | 45.09 | 44.30 | 43.93 | - | -2.12% | 744 |
| 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 |
| Sep 16, 2025 | 44.35 | 44.37 | 44.23 | 44.26 | 44.26 | -0.01% | 1,416 |
| Sep 15, 2025 | 44.23 | 44.26 | 44.20 | 44.26 | 44.26 | 0.82% | 3,114 |
| Sep 12, 2025 | 43.87 | 44.00 | 43.87 | 43.90 | 43.90 | 0.03% | 3,281 |
| Sep 11, 2025 | 43.91 | 44.03 | 43.82 | 43.89 | 43.89 | 0.12% | 5,437 |
| Sep 10, 2025 | 43.79 | 43.84 | 43.63 | 43.84 | 43.84 | 1.39% | 3,129 |
| Sep 9, 2025 | 43.34 | 43.34 | 43.06 | 43.24 | 43.24 | 0.20% | 1,029 |
| Sep 8, 2025 | 43.26 | 43.26 | 43.14 | 43.15 | 43.15 | 0.94% | 7,913 |
| Sep 5, 2025 | 43.35 | 43.35 | 42.63 | 42.75 | 42.75 | -0.12% | 35,301 |
| Sep 4, 2025 | 42.41 | 42.80 | 42.41 | 42.80 | 42.80 | 1.12% | 17,557 |
| Sep 3, 2025 | 42.34 | 42.42 | 42.24 | 42.33 | 42.33 | 0.39% | 1,695 |
| Sep 2, 2025 | 41.93 | 42.17 | 41.66 | 42.17 | 42.17 | -0.59% | 40,351 |
| Aug 29, 2025 | 42.67 | 42.67 | 42.32 | 42.42 | 42.42 | -1.53% | 9,663 |
| Aug 28, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.60% | 549 |
| Aug 27, 2025 | 42.74 | 42.82 | 42.71 | 42.82 | 42.82 | 0.20% | 1,291 |
| Aug 26, 2025 | 42.56 | 42.74 | 42.52 | 42.74 | 42.74 | 0.52% | 3,451 |
| Aug 25, 2025 | 42.45 | 42.62 | 42.45 | 42.52 | 42.52 | 0.02% | 2,737 |
| Aug 22, 2025 | 41.87 | 42.51 | 41.87 | 42.51 | 42.51 | 1.52% | 1,591 |
| Aug 21, 2025 | 41.98 | 41.99 | 41.77 | 41.87 | 41.87 | -0.39% | 1,722 |
| Aug 20, 2025 | 42.05 | 42.05 | 41.48 | 42.03 | 42.03 | -0.55% | 7,681 |
| Aug 19, 2025 | 42.77 | 42.81 | 42.25 | 42.27 | 42.27 | -1.69% | 2,372 |
| Aug 18, 2025 | 42.95 | 42.99 | 42.86 | 42.99 | 42.99 | 0.11% | 13,213 |
| Aug 15, 2025 | 42.99 | 42.99 | 42.86 | 42.95 | 42.95 | -0.15% | 989 |
| Aug 14, 2025 | 42.77 | 43.04 | 42.77 | 43.01 | 43.01 | 0.39% | 3,743 |
| Aug 13, 2025 | 43.15 | 43.16 | 42.83 | 42.84 | 42.84 | -0.29% | 996 |
| Aug 12, 2025 | 42.75 | 42.97 | 42.75 | 42.97 | 42.97 | 1.15% | 300 |
| Aug 11, 2025 | 42.80 | 42.80 | 42.48 | 42.48 | 42.48 | -0.18% | 3,002 |
| Aug 8, 2025 | 42.26 | 42.62 | 42.26 | 42.56 | 42.56 | 1.01% | 1,086 |
| Aug 7, 2025 | 42.30 | 42.30 | 42.13 | 42.13 | 42.13 | -0.39% | 1,325 |
| Aug 6, 2025 | 41.97 | 42.30 | 41.97 | 42.30 | 42.30 | 1.07% | 3,007 |
| Aug 5, 2025 | 42.20 | 42.28 | 41.85 | 41.85 | 41.85 | -0.93% | 1,464 |
| Aug 4, 2025 | 41.90 | 42.24 | 41.90 | 42.24 | 42.24 | 2.00% | 956 |
| Aug 1, 2025 | 41.68 | 41.78 | 41.41 | 41.41 | 41.41 | -1.86% | 1,786 |