Skip to main content

Putnam Focused Large Cap Growth ETF (NY: PGRO )

37.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 37.79 37.87 37.68 37.82 10,210 -0.31(-0.82%)
Nov 26, 2024 38.03 38.14 38.03 38.13 679 +0.39(+1.02%)
Nov 25, 2024 38.00 38.00 37.66 37.74 4,197 -0.05(-0.13%)
Nov 22, 2024 37.66 37.79 37.66 37.79 4,578 +0.07(+0.19%)
Nov 21, 2024 38.02 38.02 37.36 37.72 2,407 -0.03(-0.08%)
Nov 20, 2024 37.77 37.77 37.37 37.75 3,778 -0.02(-0.06%)
Nov 19, 2024 37.25 37.77 37.25 37.77 3,440 +0.45(+1.21%)
Nov 18, 2024 37.14 37.41 37.14 37.32 2,062 +0.13(+0.35%)
Nov 15, 2024 37.59 37.59 37.13 37.19 5,115 -0.85(-2.24%)
Nov 14, 2024 38.29 38.30 38.01 38.04 5,548 -0.25(-0.65%)
Nov 13, 2024 38.16 38.41 38.11 38.29 5,806 +0.09(+0.25%)
Nov 12, 2024 38.11 38.24 37.96 38.20 7,764 +0.14(+0.36%)
Nov 11, 2024 38.07 38.07 37.92 38.06 2,520 -0.04(-0.10%)
Nov 08, 2024 38.02 38.15 38.02 38.10 1,646 +0.11(+0.28%)
Nov 07, 2024 37.77 38.03 37.75 37.99 6,765 +0.58(+1.55%)
Nov 06, 2024 37.16 37.41 37.05 37.41 5,142 +0.83(+2.28%)
Nov 05, 2024 36.39 36.60 36.39 36.58 4,460 +0.45(+1.25%)
Nov 04, 2024 36.16 36.36 36.13 36.13 4,153 -0.12(-0.34%)
Nov 01, 2024 36.25 36.34 36.25 36.25 806 +0.32(+0.89%)
Oct 31, 2024 36.22 36.27 35.93 35.93 6,833 -1.11(-2.99%)
Oct 30, 2024 37.11 37.15 37.04 37.04 646 -0.18(-0.49%)
Oct 29, 2024 36.83 37.23 36.83 37.22 6,970 +0.41(+1.11%)
Oct 28, 2024 36.98 36.99 36.81 36.81 2,790 +0.05(+0.14%)
Oct 25, 2024 36.80 37.04 36.75 36.76 10,142 +0.14(+0.39%)
Oct 24, 2024 36.64 36.64 36.51 36.61 8,112 +0.16(+0.44%)
Oct 23, 2024 36.67 36.67 36.37 36.46 1,825 -0.61(-1.64%)
Oct 22, 2024 36.94 37.09 36.94 37.06 1,983 +0.09(+0.25%)
Oct 21, 2024 36.84 36.97 36.84 36.97 2,604 +0.09(+0.24%)
Oct 18, 2024 36.91 36.95 36.86 36.89 3,408 +0.31(+0.84%)
Oct 17, 2024 36.62 36.80 36.58 36.58 3,152 +0.09(+0.24%)
Oct 16, 2024 36.40 36.54 36.40 36.49 1,349 -0.02(-0.04%)
Oct 15, 2024 36.53 36.57 36.51 36.51 1,157 -0.41(-1.11%)
Oct 14, 2024 36.94 37.00 36.92 36.92 3,329 +0.27(+0.74%)
Oct 11, 2024 36.68 36.68 36.60 36.65 8,697 +0.09(+0.25%)
Oct 10, 2024 36.37 36.61 36.37 36.56 12,990 -0.01(-0.04%)
Oct 09, 2024 36.23 36.58 36.19 36.57 10,905 +0.27(+0.75%)
Oct 08, 2024 35.89 36.30 35.89 36.30 1,140 +0.68(+1.91%)
Oct 07, 2024 35.87 35.96 35.61 35.62 4,255 -0.40(-1.11%)
Oct 04, 2024 35.97 36.02 35.73 36.02 2,363 +0.41(+1.14%)
Oct 03, 2024 35.79 35.79 35.61 35.61 883 -0.03(-0.09%)
Oct 02, 2024 35.64 35.66 35.64 35.65 1,321 +0.08(+0.22%)
Oct 01, 2024 35.54 35.70 35.54 35.57 1,517 -0.50(-1.39%)
Sep 30, 2024 35.84 36.07 35.78 36.07 5,226 +0.14(+0.39%)
Sep 27, 2024 36.30 36.30 35.90 35.93 1,189 -0.29(-0.79%)
Sep 26, 2024 36.48 36.48 36.12 36.22 2,475 +0.08(+0.22%)
Sep 25, 2024 36.17 36.25 36.08 36.14 2,050 +0.08(+0.22%)
Sep 24, 2024 35.94 36.06 35.68 36.06 3,683 +0.12(+0.34%)
Sep 23, 2024 35.90 35.97 35.90 35.93 586 +0.05(+0.15%)
Sep 20, 2024 35.78 35.94 35.77 35.88 5,294 -0.05(-0.14%)
Sep 19, 2024 35.80 36.03 35.80 35.93 3,985 +0.83(+2.37%)
Sep 18, 2024 35.23 35.44 35.10 35.10 4,827 -0.15(-0.43%)
Sep 17, 2024 35.54 35.54 35.20 35.25 3,072 +0.02(+0.05%)
Sep 16, 2024 35.07 35.27 35.07 35.23 3,296 -0.12(-0.35%)
Sep 13, 2024 35.24 35.42 35.24 35.35 1,704 +0.19(+0.55%)
Sep 12, 2024 34.81 35.16 34.78 35.16 973 +0.35(+1.02%)
Sep 11, 2024 34.15 34.80 33.64 34.80 6,823 +0.82(+2.42%)
Sep 10, 2024 33.90 33.98 33.80 33.98 1,207 +0.39(+1.17%)
Sep 09, 2024 33.49 33.59 33.31 33.59 1,163 +0.48(+1.45%)
Sep 06, 2024 33.60 33.60 33.08 33.11 2,000 -0.70(-2.08%)
Sep 05, 2024 33.91 34.01 33.76 33.81 16,754 +0.02(+0.06%)
Sep 04, 2024 33.80 33.87 33.72 33.79 5,511 -0.09(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.