Putnam Focused Large Cap Growth ETF (PGRO)
NYSEARCA: PGRO · Real-Time Price · USD
44.93
-0.41 (-0.91%)
At close: Jul 24, 2026, 4:00 PM EDT
44.93
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
PGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 45.04 | 45.43 | 44.86 | 44.86 | - | -1.06% | 3,673 |
| Jul 23, 2026 | 45.50 | 45.50 | 45.19 | 45.34 | 45.34 | -1.22% | 18,182 |
| Jul 22, 2026 | 45.74 | 46.14 | 45.74 | 45.90 | 45.90 | -0.65% | 2,054,334 |
| Jul 21, 2026 | 45.88 | 46.23 | 45.88 | 46.20 | 46.20 | 1.37% | 4,578 |
| Jul 20, 2026 | 45.79 | 45.99 | 45.58 | 45.58 | 45.58 | 0.01% | 7,154 |
| Jul 17, 2026 | 45.16 | 45.80 | 45.16 | 45.57 | 45.57 | -1.38% | 6,070 |
| Jul 16, 2026 | 46.61 | 46.76 | 46.05 | 46.21 | 46.21 | -1.79% | 4,476 |
| Jul 15, 2026 | 47.12 | 47.12 | 46.57 | 47.05 | 47.05 | 0.06% | 5,031 |
| Jul 14, 2026 | 46.88 | 47.10 | 46.76 | 47.02 | 47.02 | 1.08% | 10,066 |
| Jul 13, 2026 | 46.99 | 46.99 | 46.52 | 46.52 | 46.52 | -1.76% | 4,243 |
| Jul 10, 2026 | 47.02 | 47.37 | 46.93 | 47.35 | 47.35 | 0.54% | 2,649 |
| Jul 9, 2026 | 46.96 | 47.11 | 46.67 | 47.10 | 47.10 | 1.13% | 52,102 |
| Jul 8, 2026 | 46.12 | 46.57 | 46.12 | 46.57 | 46.57 | 0.20% | 8,522 |
| Jul 7, 2026 | 46.25 | 46.61 | 46.25 | 46.48 | 46.48 | -1.18% | 7,089 |
| Jul 6, 2026 | 46.91 | 47.14 | 46.91 | 47.03 | 47.03 | 1.27% | 12,627 |
| Jul 2, 2026 | 47.23 | 47.31 | 46.22 | 46.44 | 46.44 | -1.37% | 7,067 |
| Jul 1, 2026 | 47.27 | 47.29 | 47.09 | 47.09 | 47.09 | -1.19% | 30,659 |
| Jun 30, 2026 | 47.12 | 47.66 | 47.12 | 47.66 | 47.66 | 1.58% | 330,177 |
| Jun 29, 2026 | 46.58 | 46.95 | 46.52 | 46.92 | 46.92 | 2.02% | 17,261 |
| Jun 26, 2026 | 45.89 | 46.05 | 45.81 | 45.99 | 45.99 | 0.59% | 5,272 |
| Jun 25, 2026 | 45.90 | 45.90 | 45.69 | 45.72 | 45.72 | -0.66% | 10,305 |
| Jun 24, 2026 | 46.38 | 46.52 | 45.95 | 46.03 | 46.03 | -0.34% | 5,756 |
| Jun 23, 2026 | 46.57 | 46.62 | 46.19 | 46.19 | 46.19 | -1.94% | 14,347 |
| Jun 22, 2026 | 47.51 | 47.51 | 47.01 | 47.10 | 47.10 | -1.04% | 8,668 |
| Jun 18, 2026 | 47.25 | 47.60 | 47.25 | 47.60 | 47.60 | 1.62% | 12,565 |
| Jun 17, 2026 | 47.53 | 47.60 | 46.72 | 46.84 | 46.84 | -1.30% | 33,417 |
| Jun 16, 2026 | 47.81 | 47.81 | 47.45 | 47.45 | 47.45 | -0.90% | 7,745 |
| Jun 15, 2026 | 47.63 | 47.92 | 47.60 | 47.88 | 47.88 | 2.62% | 5,791 |
| Jun 12, 2026 | 46.68 | 46.83 | 46.38 | 46.66 | 46.66 | 0.15% | 6,040 |
| Jun 11, 2026 | 45.82 | 46.71 | 45.82 | 46.59 | 46.59 | 1.63% | 4,146 |
| Jun 10, 2026 | 46.32 | 46.32 | 45.84 | 45.84 | 45.84 | -2.01% | 8,997 |
| Jun 9, 2026 | 47.16 | 47.16 | 46.04 | 46.78 | 46.78 | -0.83% | 6,874 |
| Jun 8, 2026 | 47.51 | 47.51 | 47.15 | 47.17 | 47.17 | 0.47% | 6,085 |
| Jun 5, 2026 | 48.31 | 48.31 | 46.95 | 46.95 | 46.95 | -3.45% | 3,661 |
| Jun 4, 2026 | 48.36 | 48.71 | 48.36 | 48.63 | 48.63 | -0.17% | 6,044 |
| Jun 3, 2026 | 48.92 | 48.92 | 48.60 | 48.71 | 48.71 | -0.97% | 6,327 |
| Jun 2, 2026 | 49.23 | 49.28 | 49.15 | 49.19 | 49.19 | -0.10% | 2,577 |
| Jun 1, 2026 | 49.15 | 49.39 | 49.14 | 49.24 | 49.24 | 0.58% | 3,488 |
| May 29, 2026 | 49.10 | 49.11 | 48.82 | 48.96 | 48.96 | 0.36% | 4,040 |
| May 28, 2026 | 48.43 | 48.80 | 48.42 | 48.78 | 48.78 | 1.29% | 7,927 |
| May 27, 2026 | 48.24 | 48.24 | 48.02 | 48.16 | 48.16 | 0.02% | 3,968 |
| May 26, 2026 | 48.12 | 48.28 | 48.00 | 48.15 | 48.15 | 0.70% | 10,816 |
| May 22, 2026 | 48.14 | 48.14 | 47.81 | 47.82 | 47.81 | 0.15% | 9,052 |
| May 21, 2026 | 47.59 | 47.80 | 47.39 | 47.74 | 47.74 | 0.27% | 8,256 |
| May 20, 2026 | 47.37 | 47.62 | 47.33 | 47.62 | 47.62 | 1.37% | 7,136 |
| May 19, 2026 | 47.18 | 47.19 | 46.90 | 46.98 | 46.97 | -0.93% | 6,455 |
| May 18, 2026 | 47.53 | 47.53 | 47.15 | 47.42 | 47.42 | -0.46% | 3,063 |
| May 15, 2026 | 47.83 | 48.08 | 47.64 | 47.64 | 47.64 | -1.55% | 4,611 |
| May 14, 2026 | 47.96 | 48.40 | 47.96 | 48.39 | 48.39 | 1.34% | 11,971 |
| May 13, 2026 | 47.49 | 47.88 | 47.49 | 47.75 | 47.75 | 0.74% | 12,890 |