Dark

PGRO
Putnam Focused Large Cap Growth ETF
stock NYSE ETF

At Close

Aug 29, 2025 2:01:55 PM EDT

42.42USD-1.526%(-0.66)9,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	42.6703	42.6703	42.3184	42.4167	-1.533%	9,663	0.000%
2025-08-28	43.0772	43.0772	43.0772	43.0772	+0.595%	549	-1.533%
2025-08-27	42.7400	42.8224	42.7100	42.8224	+0.202%	1,291	-0.947%
2025-08-26	42.5600	42.7360	42.5228	42.7360	+0.518%	3,451	-0.747%
2025-08-25	42.4500	42.6201	42.4500	42.5158	+0.020%	2,737	-0.233%
2025-08-22	41.8700	42.5074	41.8700	42.5074	+1.521%	1,591	-0.213%
2025-08-21	41.9800	41.9866	41.7700	41.8705	-0.389%	1,722	+1.304%
2025-08-20	42.0500	42.0501	41.4800	42.0341	-0.551%	7,681	+0.910%
2025-08-19	42.7673	42.8100	42.2540	42.2669	-1.686%	2,372	+0.354%
2025-08-18	42.9505	42.9917	42.8600	42.9917	+0.106%	13,213	-1.337%
2025-08-15	42.9850	42.9900	42.8600	42.9463	-0.153%	989	-1.233%
2025-08-14	42.7700	43.0399	42.7700	43.0120	+0.391%	3,743	-1.384%
2025-08-13	43.1500	43.1600	42.8300	42.8443	-0.291%	996	-0.998%
2025-08-12	42.7500	42.9692	42.7500	42.9692	+1.149%	300	-1.286%
2025-08-11	42.8000	42.8000	42.4813	42.4813	-0.179%	3,002	-0.152%
2025-08-08	42.2600	42.6200	42.2600	42.5574	+1.010%	1,086	-0.331%
2025-08-07	42.3000	42.3000	42.1319	42.1319	-0.386%	1,325	+0.676%
2025-08-06	41.9648	42.2951	41.9648	42.2951	+1.070%	3,007	+0.288%
2025-08-05	42.2000	42.2800	41.8475	41.8475	-0.927%	1,464	+1.360%
2025-08-04	41.9000	42.2391	41.8969	42.2391	+2.002%	956	+0.420%
2025-08-01	41.6800	41.7800	41.4100	41.4100	-1.864%	1,786	+2.431%
2025-07-31	42.7300	42.8700	42.1964	42.1964	+0.007%	372,666	+0.522%
2025-07-30	42.2350	42.2350	42.1300	42.1936	+0.183%	3,389	+0.529%
2025-07-29	42.3800	42.4050	42.0800	42.1165	-0.433%	73,966	+0.713%
2025-07-28	42.1600	42.2995	42.1300	42.2995	+0.311%	1,668	+0.277%
2025-07-25	42.0500	42.2300	42.0500	42.1683	+0.472%	9,522	+0.589%
2025-07-24	42.0237	42.0237	41.9400	41.9700	+0.354%	1,900	+1.064%
2025-07-23	41.7800	41.8219	41.5372	41.8219	+0.626%	6,881	+1.422%
2025-07-22	41.9400	41.9400	41.3800	41.5617	-0.604%	7,508	+2.057%
2025-07-21	41.7800	41.9700	41.7800	41.8143	+0.350%	4,929	+1.441%
2025-07-18	41.7000	41.7000	41.6100	41.6685	-0.190%	1,848	+1.796%
2025-07-17	41.5950	41.7800	41.5950	41.7478	+0.658%	3,570	+1.602%
2025-07-16	41.3702	41.4850	41.2929	41.4751	+0.208%	1,232	+2.270%
2025-07-15	41.4400	41.5450	41.3891	41.3891	+0.438%	5,447	+2.483%
2025-07-14	41.1600	41.2700	41.0750	41.2088	+0.099%	9,386	+2.931%
2025-07-11	41.1754	41.2400	41.1063	41.1680	-0.221%	5,480	+3.033%
2025-07-10	41.1750	41.3000	41.1500	41.2592	-0.034%	5,407	+2.805%
2025-07-09	41.3695	41.3695	41.1900	41.2734	+0.914%	2,347	+2.770%
2025-07-08	41.0290	41.0290	40.8997	40.8997	-0.170%	1,026	+3.709%
2025-07-07	41.0900	41.0900	40.8800	40.9694	-0.873%	1,301	+3.533%
2025-07-03	41.1300	41.3301	41.1300	41.3301	+1.123%	1,043	+2.629%
2025-07-02	40.7743	40.8713	40.7732	40.8713	+0.541%	2,397	+3.781%
2025-07-01	40.9495	40.9495	40.6050	40.6513	-1.057%	873	+4.343%
2025-06-30	41.0100	41.0854	40.9695	41.0854	+0.703%	986	+3.240%
2025-06-27	40.8297	40.9200	40.4982	40.7985	+0.609%	1,649	+3.966%
2025-06-26	40.2650	40.5517	40.2650	40.5517	+1.100%	2,004	+4.599%
2025-06-25	40.2633	40.3400	40.1086	40.1104	+0.162%	3,285	+5.750%
2025-06-24	39.9000	40.0457	39.8800	40.0457	+1.471%	1,369	+5.921%
2025-06-23	38.9000	39.4650	38.9000	39.4650	+1.136%	3,676	+7.479%
2025-06-20	39.2500	39.3000	38.9200	39.0218	-0.527%	2,102	+8.700%
2025-06-18	39.4700	39.5500	39.2284	39.2284	-0.277%	1,048	+8.128%
2025-06-17	39.5050	39.5400	39.2800	39.3372	-0.612%	2,187	+7.828%
2025-06-16	39.5800	39.6170	39.5700	39.5793	+1.187%	1,458	+7.169%
2025-06-13	39.2000	39.4695	39.1151	39.1151	-1.246%	2,862	+8.441%
2025-06-12	39.4800	39.6400	39.4800	39.6088	+0.440%	1,210	+7.089%
2025-06-11	39.6800	39.6800	39.3700	39.4352	-0.063%	2,909	+7.561%
2025-06-10	39.2600	39.4601	39.2600	39.4601	+0.452%	2,036	+7.493%
2025-06-09	39.2251	39.2900	39.2251	39.2826	+0.015%	5,747	+7.978%
2025-06-06	39.2900	39.3600	39.2478	39.2766	+0.914%	4,828	+7.995%
2025-06-05	39.1200	39.4200	38.8400	38.9207	-0.521%	8,902	+8.982%
2025-06-04	39.2900	39.2900	39.0450	39.1245	+0.630%	2,525	+8.415%
2025-06-03	38.8400	38.8797	38.8400	38.8797	+0.656%	584	+9.097%
2025-06-02	38.1800	38.6264	38.1800	38.6264	+0.511%	3,674	+9.813%
2025-05-30	38.2000	38.5200	38.1000	38.4300	+0.070%	1,851	+10.374%
2025-05-29	38.9300	38.9300	38.3200	38.4030	+0.113%	6,924	+10.452%
2025-05-28	38.5200	38.5200	38.3596	38.3596	-0.468%	1,016	+10.576%
2025-05-27	38.2300	38.5500	38.2300	38.5400	+2.162%	11,031	+10.059%
2025-05-23	37.5900	37.8800	37.5900	37.7243	-1.029%	9,968	+12.439%
2025-05-22	38.0700	38.3400	38.0700	38.1164	+0.140%	3,560	+11.282%
2025-05-21	38.5100	38.6800	38.0631	38.0631	-1.340%	1,927	+11.438%
2025-05-20	38.5000	38.6186	38.3300	38.5800	-0.462%	13,705	+9.945%
2025-05-19	38.6687	38.7592	38.6600	38.7592	+0.037%	2,071	+9.436%
2025-05-16	38.6103	38.7450	38.5300	38.7450	+0.548%	6,411	+9.477%
2025-05-15	38.3300	38.5700	38.3300	38.5338	-0.145%	7,084	+10.077%
2025-05-14	38.5700	38.6300	38.4800	38.5899	+0.644%	1,356	+9.917%
2025-05-13	38.3391	38.4500	38.3100	38.3431	+1.631%	4,208	+10.624%
2025-05-12	37.4500	37.7300	37.4500	37.7277	+3.653%	893	+12.429%
2025-05-09	36.5200	36.6423	36.3400	36.3982	-0.106%	3,389	+16.535%
2025-05-08	36.4196	36.7900	36.4196	36.4370	+0.542%	5,235	+16.411%
2025-05-07	36.1950	36.2701	35.9800	36.2405	+0.480%	8,111	+17.042%
2025-05-06	35.8000	36.2402	35.8000	36.0673	-0.608%	5,953	+17.604%
2025-05-05	36.2900	36.4400	36.1500	36.2881	-0.759%	10,108	+16.889%
2025-05-02	36.3100	36.6903	36.2700	36.5655	+1.565%	3,440	+16.002%
2025-05-01	36.2450	36.3200	36.0020	36.0020	+1.314%	4,608	+17.818%
2025-04-30	34.7055	35.5352	34.7055	35.5352	+0.297%	3,750	+19.365%
2025-04-29	35.1300	35.4750	35.1183	35.4300	+0.472%	10,164	+19.720%
2025-04-28	35.3700	35.3950	34.8176	35.2637	-0.239%	12,404	+20.284%
2025-04-25	35.0100	35.3495	34.8001	35.3481	+1.499%	5,927	+19.997%
2025-04-24	34.0600	34.8400	34.0600	34.8260	+2.958%	33,772	+21.796%
2025-04-23	34.2300	34.3000	33.8000	33.8255	+2.502%	1,607	+25.399%
2025-04-22	32.4300	33.1996	32.4300	32.9997	+2.682%	19,447	+28.537%
2025-04-21	32.6000	32.6000	31.7347	32.1379	-2.642%	24,077	+31.983%
2025-04-17	33.5600	33.5600	32.8300	33.0100	+0.030%	6,861	+28.497%
2025-04-16	33.2100	33.5200	32.5500	33.0000	-2.855%	38,250	+28.535%
2025-04-15	34.1900	34.2500	33.9100	33.9700	+0.177%	11,771	+24.865%
2025-04-14	34.4700	34.5300	33.7340	33.9100	+0.187%	6,406	+25.086%
2025-04-11	33.4200	33.8800	32.9733	33.8468	+1.945%	12,087	+25.320%
2025-04-10	33.3900	33.7390	32.2600	33.2012	-4.356%	8,772	+27.757%
2025-04-09	31.4600	34.7134	31.1190	34.7134	+12.195%	5,252	+22.191%
2025-04-08	32.9500	32.9500	30.6600	30.9403	-1.658%	16,560	+37.092%
2025-04-07	30.0700	32.3401	29.9200	31.4619	+0.213%	26,063	+34.819%
2025-04-04	32.1200	32.2820	31.3950	31.3950	-5.692%	9,496	+35.107%
2025-04-03	33.7800	33.8200	33.2900	33.2900	-5.749%	15,530	+27.416%
2025-04-02	34.4000	35.4500	34.4000	35.3205	+1.016%	10,269	+20.091%
2025-04-01	34.5200	34.9652	34.5200	34.9652	+1.026%	3,869	+21.311%
2025-03-31	33.8100	34.6900	33.6800	34.6100	-0.105%	5,779	+22.556%
2025-03-28	35.4900	35.4900	34.5900	34.6463	-3.223%	8,111	+22.428%
2025-03-27	35.6100	35.8300	35.6000	35.8000	+0.242%	4,240	+18.482%
2025-03-26	36.3200	36.3200	35.6054	35.7135	-2.287%	17,782	+18.769%
2025-03-25	36.4300	36.5600	36.4300	36.5493	+0.500%	2,986	+16.053%
2025-03-24	36.1660	36.3676	36.1660	36.3676	+2.099%	4,134	+16.633%
2025-03-21	36.8000	36.8000	35.1600	35.6200	+0.707%	12,122	+19.081%
2025-03-20	35.4000	35.6801	35.3700	35.3700	-0.250%	2,875	+19.923%
2025-03-19	35.0500	35.4587	35.0500	35.4587	+1.635%	765	+19.623%
2025-03-18	34.9100	35.0000	34.8400	34.8884	-1.872%	3,095	+21.578%
2025-03-17	35.3000	35.7900	35.3000	35.5541	+0.083%	4,695	+19.302%
2025-03-14	35.0900	35.5245	35.0900	35.5245	+2.553%	4,222	+19.401%
2025-03-13	34.9000	34.9100	34.5750	34.6400	-2.092%	2,666	+22.450%
2025-03-12	35.4400	35.4800	35.1269	35.3800	+1.637%	4,096	+19.889%
2025-03-11	34.6900	35.2400	34.6591	34.8100	+0.115%	10,340	+21.852%
2025-03-10	35.3700	35.3700	34.4400	34.7700	-4.120%	10,756	+21.992%
2025-03-07	36.0100	36.2641	35.3700	36.2641	+0.343%	9,251	+16.966%
2025-03-06	36.4400	36.9300	36.1300	36.1400	-3.117%	8,714	+17.368%
2025-03-05	36.8800	37.3950	36.5200	37.3028	+1.477%	7,209	+13.709%
2025-03-04	36.7200	37.1250	36.2500	36.7600	-0.514%	15,621	+15.388%
2025-03-03	37.6368	37.7900	36.9500	36.9500	-2.712%	7,213	+14.795%
2025-02-28	37.2400	37.9800	37.1900	37.9800	+1.713%	6,673	+11.682%
2025-02-27	38.6800	38.6800	37.3400	37.3403	-2.619%	12,645	+13.595%
2025-02-26	38.7100	38.7100	38.2200	38.3444	+0.668%	1,954	+10.620%
2025-02-25	38.3200	38.3200	37.8000	38.0900	-1.142%	15,538	+11.359%
2025-02-24	39.1100	39.1200	38.5191	38.5300	-1.002%	16,232	+10.087%
2025-02-21	39.9500	39.9500	38.9200	38.9200	-2.309%	3,730	+8.984%
2025-02-20	39.8577	39.8700	39.7600	39.8400	-0.624%	3,908	+6.468%
2025-02-19	40.0000	40.0900	39.7400	40.0900	+0.200%	10,558	+5.804%
2025-02-18	40.1500	40.1500	39.8300	40.0100	-0.324%	11,971	+6.015%
2025-02-14	40.0300	40.1400	40.0300	40.1400	+0.175%	7,197	+5.672%
2025-02-13	39.7300	40.0700	39.5400	40.0700	+1.187%	5,080	+5.857%
2025-02-12	39.4100	39.6600	39.2600	39.6000	-0.101%	11,281	+7.113%
2025-02-11	39.6158	39.7000	39.4500	39.6400	-0.227%	14,403	+7.005%
2025-02-10	39.6400	39.8300	39.6000	39.7300	+0.889%	19,583	+6.762%
2025-02-07	39.9200	39.9200	39.2900	39.3800	-1.155%	11,166	+7.711%
2025-02-06	39.7500	39.8400	39.6300	39.8400	+0.479%	11,325	+6.468%
2025-02-05	39.4500	39.6500	39.2904	39.6500	+0.431%	10,252	+6.978%
2025-02-04	39.4300	39.4992	39.2743	39.4800	+1.231%	7,801	+7.438%
2025-02-03	38.7100	39.0750	38.4899	39.0000	-0.859%	7,317	+8.761%
2025-01-31	39.8700	39.9750	39.3300	39.3380	-0.334%	8,486	+7.826%
2025-01-30	39.4200	39.5600	39.1400	39.4700	+0.178%	17,468	+7.466%
2025-01-29	39.6200	39.6200	39.2833	39.4000	-0.868%	7,447	+7.657%
2025-01-28	39.0800	39.8100	39.0800	39.7450	+2.330%	11,141	+6.722%
2025-01-27	38.6500	39.1000	38.6500	38.8400	-3.335%	18,237	+9.209%
2025-01-24	40.3700	40.3700	40.0900	40.1800	-0.350%	4,766	+5.567%
2025-01-23	40.0700	40.3212	40.0700	40.3212	+0.376%	10,017	+5.197%
2025-01-22	40.2000	40.3200	40.1400	40.1700	+1.799%	7,565	+5.593%
2025-01-21	39.2700	39.5200	39.2000	39.4600	+0.691%	13,219	+7.493%
2025-01-17	39.3400	39.3400	39.0600	39.1893	+1.232%	5,282	+8.235%
2025-01-16	39.2600	39.2600	38.7125	38.7125	-0.674%	12,378	+9.568%
2025-01-15	38.8900	38.9995	38.6900	38.9753	+2.675%	3,990	+8.830%
2025-01-14	38.3000	38.3000	37.8400	37.9600	-0.678%	40,349	+11.741%
2025-01-13	37.7300	38.2200	37.7300	38.2190	-0.394%	18,727	+10.983%
2025-01-10	38.6500	38.6500	38.1300	38.3700	-1.677%	13,959	+10.547%
2025-01-08	38.9400	39.0500	38.9400	39.0243	+0.358%	5,962	+8.693%
2025-01-07	39.8900	39.8900	38.8700	38.8849	-1.954%	5,608	+9.083%
2025-01-06	39.8239	39.8789	39.5300	39.6600	+1.105%	19,512	+6.951%
2025-01-03	38.8900	39.2500	38.8900	39.2267	+1.501%	3,177	+8.132%
2025-01-02	39.1500	39.1500	38.6465	38.6465	-0.365%	3,553	+9.756%
2024-12-31	39.2600	39.2600	38.7882	38.7882	-1.008%	7,780	+9.355%
2024-12-30	38.9400	39.3900	38.9000	39.1830	-0.870%	1,498	+8.253%
2024-12-27	39.5973	39.5973	39.2850	39.5267	-1.590%	774	+7.312%
2024-12-26	40.1100	40.2390	40.1100	40.1652	+0.084%	858	+5.606%
2024-12-24	39.9650	40.1315	39.9650	40.1315	+1.209%	950	+5.694%
2024-12-23	39.4000	39.6522	39.1300	39.6522	+1.151%	886	+6.972%
2024-12-20	38.5500	39.6000	38.5500	39.2010	+0.726%	1,498	+8.203%
2024-12-19	39.2300	39.3400	38.9183	38.9183	-0.232%	4,087	+8.989%
2024-12-18	40.2800	40.3300	39.0088	39.0088	-3.009%	2,769	+8.736%
2024-12-17	40.0800	40.2450	40.0200	40.2190	-0.315%	4,403	+5.464%
2024-12-16	40.1536	40.4300	40.1536	40.3460	+1.346%	4,255	+5.132%
2024-12-13	39.8150	39.8500	39.8100	39.8100	+0.353%	540	+6.548%
2024-12-12	39.7000	39.8000	39.6650	39.6700	-0.327%	7,390	+6.924%
2024-12-11	39.5600	39.8700	39.5600	39.8000	+1.868%	6,034	+6.575%
2024-12-10	39.2900	39.3050	39.0243	39.0700	-0.484%	1,191	+8.566%
2024-12-09	39.3300	39.4700	39.2325	39.2600	-0.482%	2,662	+8.040%
2024-12-06	39.4300	39.4740	39.4000	39.4500	+0.733%	7,856	+7.520%
2024-12-05	39.1628	39.1628	39.1628	39.1628	-0.358%	149	+8.309%
2024-12-04	39.2000	39.3300	39.1800	39.3037	+1.651%	3,497	+7.920%
2024-12-03	38.4500	38.6655	38.3998	38.6655	+0.548%	3,959	+9.702%
2024-12-02	38.4299	38.5100	38.4299	38.4547	+0.845%	6,835	+10.303%
2024-11-29	38.0100	38.1325	38.0100	38.1325	+0.834%	187	+11.235%
2024-11-27	37.7900	37.8700	37.6796	37.8171	-0.817%	10,210	+12.163%
2024-11-26	38.0339	38.1400	38.0339	38.1288	+1.021%	679	+11.246%
2024-11-25	38.0000	38.0000	37.6614	37.7434	-0.130%	4,197	+12.382%
2024-11-22	37.6600	37.7925	37.6600	37.7925	+0.192%	4,578	+12.236%
2024-11-21	38.0200	38.0200	37.3597	37.7200	-0.079%	2,407	+12.451%
2024-11-20	37.7700	37.7700	37.3700	37.7500	-0.059%	3,779	+12.362%
2024-11-19	37.2500	37.7722	37.2500	37.7722	+1.212%	3,440	+12.296%
2024-11-18	37.1400	37.4100	37.1400	37.3200	+0.350%	2,062	+13.657%
2024-11-15	37.5950	37.5950	37.1300	37.1900	-2.236%	5,115	+14.054%
2024-11-14	38.2912	38.3000	38.0094	38.0405	-0.652%	5,548	+11.504%
2024-11-13	38.1600	38.4100	38.1100	38.2900	+0.249%	5,806	+10.777%
2024-11-12	38.1100	38.2400	37.9600	38.1950	+0.358%	7,764	+11.053%
2024-11-11	38.0700	38.0700	37.9200	38.0586	-0.103%	2,520	+11.451%
2024-11-08	38.0200	38.1500	38.0200	38.0979	+0.283%	1,646	+11.336%
2024-11-07	37.7700	38.0300	37.7500	37.9902	+1.550%	6,765	+11.652%
2024-11-06	37.1600	37.4105	37.0500	37.4105	+2.281%	5,142	+13.382%
2024-11-05	36.3900	36.6000	36.3900	36.5762	+1.248%	4,460	+15.968%
2024-11-04	36.1600	36.3600	36.1255	36.1255	-0.343%	4,153	+17.415%
2024-11-01	36.2500	36.3424	36.2500	36.2500	+0.891%	806	+17.012%
2024-10-31	36.2200	36.2702	35.9300	35.9300	-2.990%	6,833	+18.054%
2024-10-30	37.1100	37.1475	37.0373	37.0373	-0.486%	646	+14.524%
2024-10-29	36.8250	37.2276	36.8250	37.2180	+1.108%	6,970	+13.968%
2024-10-28	36.9812	36.9865	36.8100	36.8100	+0.142%	2,790	+15.231%
2024-10-25	36.8000	37.0400	36.7500	36.7577	+0.391%	10,142	+15.395%
2024-10-24	36.6400	36.6400	36.5100	36.6145	+0.436%	8,112	+15.847%
2024-10-23	36.6700	36.6700	36.3700	36.4556	-1.640%	1,825	+16.352%
2024-10-22	36.9400	37.0885	36.9400	37.0636	+0.248%	1,983	+14.443%
2024-10-21	36.8399	36.9719	36.8399	36.9719	+0.235%	2,604	+14.727%
2024-10-18	36.9050	36.9499	36.8600	36.8851	+0.837%	3,408	+14.997%
2024-10-17	36.6250	36.7988	36.5791	36.5791	+0.239%	3,152	+15.959%
2024-10-16	36.4000	36.5400	36.4000	36.4920	-0.045%	1,349	+16.236%
2024-10-15	36.5292	36.5700	36.5084	36.5084	-1.114%	1,157	+16.183%
2024-10-14	36.9400	37.0000	36.9198	36.9198	+0.740%	3,329	+14.889%
2024-10-11	36.6800	36.6800	36.5999	36.6487	+0.252%	8,697	+15.739%
2024-10-10	36.3700	36.6100	36.3700	36.5567	-0.036%	12,990	+16.030%
2024-10-09	36.2300	36.5800	36.1900	36.5700	+0.746%	10,905	+15.988%
2024-10-08	35.8900	36.3000	35.8900	36.2993	+1.911%	1,140	+16.853%
2024-10-07	35.8699	35.9578	35.6100	35.6186	-1.114%	4,255	+19.086%
2024-10-04	35.9700	36.0200	35.7250	36.0200	+1.140%	2,363	+17.759%
2024-10-03	35.7901	35.7901	35.6139	35.6139	-0.090%	883	+19.102%
2024-10-02	35.6403	35.6580	35.6403	35.6460	+0.221%	1,321	+18.994%
2024-10-01	35.5400	35.7000	35.5400	35.5675	-1.393%	1,517	+19.257%
2024-09-30	35.8400	36.0700	35.7800	36.0700	+0.394%	5,226	+17.596%
2024-09-27	36.3000	36.3000	35.9005	35.9286	-0.792%	1,189	+18.058%
2024-09-26	36.4800	36.4800	36.1200	36.2155	+0.221%	2,475	+17.123%
2024-09-25	36.1700	36.2496	36.0800	36.1357	+0.220%	2,050	+17.382%
2024-09-24	35.9357	36.0650	35.6800	36.0565	+0.343%	3,683	+17.640%
2024-09-23	35.9000	35.9699	35.9000	35.9332	+0.148%	586	+18.043%
2024-09-20	35.7800	35.9360	35.7693	35.8800	-0.139%	5,294	+18.218%
2024-09-19	35.8000	36.0289	35.8000	35.9299	+2.369%	3,985	+18.054%
2024-09-18	35.2300	35.4385	35.0984	35.0984	-0.426%	4,827	+20.851%
2024-09-17	35.5399	35.5399	35.1994	35.2485	+0.053%	3,072	+20.336%
2024-09-16	35.0700	35.2700	35.0700	35.2300	-0.346%	3,296	+20.399%
2024-09-13	35.2400	35.4200	35.2400	35.3523	+0.548%	1,704	+19.983%
2024-09-12	34.8100	35.1597	34.7800	35.1597	+1.019%	973	+20.640%
2024-09-11	34.1500	34.8049	33.6400	34.8049	+2.421%	6,823	+21.870%
2024-09-10	33.9000	33.9822	33.8000	33.9822	+1.168%	1,207	+24.820%
2024-09-09	33.4900	33.5900	33.3100	33.5900	+1.453%	1,163	+26.278%
2024-09-06	33.6000	33.6000	33.0800	33.1090	-2.079%	2,000	+28.112%
2024-09-05	33.9100	34.0100	33.7600	33.8119	+0.065%	16,754	+25.449%
2024-09-04	33.8000	33.8700	33.7200	33.7900	-0.261%	5,511	+25.530%
2024-09-03	34.6600	34.6600	33.8400	33.8784	-3.146%	6,307	+25.203%
2024-08-30	34.8400	34.9788	34.7500	34.9788	+1.223%	1,038	+21.264%
2024-08-29	34.8600	35.0900	34.4900	34.5561	-0.271%	7,555	+22.747%
2024-08-28	35.0800	35.0800	34.4800	34.6500	-1.145%	11,342	+22.415%
2024-08-27	34.7700	35.1300	34.7700	35.0514	+0.319%	17,157	+21.013%
2024-08-26	35.0256	35.0256	34.8200	34.9400	-0.678%	13,848	+21.399%
2024-08-23	35.4496	35.4496	35.1784	35.1784	+1.084%	879	+20.576%
2024-08-22	35.3950	35.3950	34.8012	34.8012	-1.698%	12,328	+21.883%
2024-08-21	35.4430	35.4500	35.3400	35.4023	+0.375%	2,964	+19.813%
2024-08-20	35.3700	35.3700	35.2500	35.2700	+0.079%	1,932	+20.263%
2024-08-19	34.8100	35.2423	34.8100	35.2423	+1.119%	1,578	+20.357%
2024-08-16	34.8600	34.9200	34.8523	34.8523	+0.068%	25,967	+21.704%
2024-08-15	34.5000	34.8500	34.5000	34.8287	+2.197%	2,609	+21.787%
2024-08-14	33.8800	34.0800	33.8770	34.0800	+0.445%	12,727	+24.462%
2024-08-13	33.5400	33.9291	33.5400	33.9291	+2.142%	2,302	+25.016%
2024-08-12	33.2500	33.3700	33.1900	33.2176	+0.295%	4,131	+27.693%
2024-08-09	32.8400	33.1200	32.8400	33.1200	+1.128%	1,701	+28.070%
2024-08-08	32.5200	32.8200	32.5200	32.7505	+2.802%	4,189	+29.515%
2024-08-07	32.6000	32.8120	31.8577	31.8577	-1.106%	2,515	+33.144%
2024-08-06	31.8900	32.5800	31.8900	32.2141	+1.621%	1,504	+31.671%
2024-08-05	31.5800	32.1200	31.5800	31.7003	-3.571%	14,693	+33.805%
2024-08-02	32.9800	32.9800	32.4880	32.8741	-2.298%	9,251	+29.028%
2024-08-01	34.5700	34.6700	33.5699	33.6474	-1.915%	3,128	+26.062%
2024-07-31	33.9200	34.3900	33.9200	34.3043	+2.988%	2,477	+23.648%
2024-07-30	33.6609	33.6609	33.1600	33.3089	-1.253%	3,373	+27.343%
2024-07-29	33.8500	33.9250	33.7100	33.7314	+0.327%	10,283	+25.748%
2024-07-26	33.6500	33.8750	33.6215	33.6215	+0.110%	650	+26.159%
2024-07-25	33.6900	34.0700	33.5844	33.5844	-1.214%	2,156	+26.299%
2024-07-24	34.6100	34.6100	33.9972	33.9972	-3.692%	3,360	+24.765%
2024-07-23	35.3700	35.3700	35.3005	35.3005	+0.293%	515	+20.159%
2024-07-22	35.2600	35.2600	35.1972	35.1972	+1.543%	890	+20.512%
2024-07-19	34.8600	34.8802	34.5801	34.6625	-0.443%	2,758	+22.371%
2024-07-18	35.3700	35.3700	34.5203	34.8167	-1.010%	3,783	+21.829%
2024-07-17	35.6800	35.6800	35.1640	35.1720	-3.121%	5,994	+20.598%
2024-07-16	36.3500	36.3500	36.1900	36.3050	-0.107%	2,882	+16.834%
2024-07-15	36.5600	36.5600	36.3439	36.3439	-0.010%	1,469	+16.709%
2024-07-12	36.3735	36.3735	36.3475	36.3475	+0.241%	345	+16.698%
2024-07-11	36.9800	36.9800	36.1700	36.2600	-1.947%	4,461	+16.979%
2024-07-10	36.7600	36.9800	36.7600	36.9800	+0.827%	8,695	+14.702%
2024-07-09	36.7900	36.7900	36.6700	36.6766	+0.045%	3,800	+15.651%
2024-07-08	36.6800	36.6900	36.6337	36.6600	-0.025%	2,843	+15.703%
2024-07-05	36.3700	36.6693	36.3700	36.6693	+1.146%	2,745	+15.674%
2024-07-03	35.9600	36.2540	35.9600	36.2540	+0.925%	2,129	+16.999%
2024-07-02	35.6300	35.9217	35.6299	35.9217	+0.605%	2,171	+18.081%
2024-07-01	35.5909	35.7056	35.5909	35.7056	+0.588%	1,723	+18.796%
2024-06-28	35.7600	35.8400	35.4970	35.4970	-0.358%	1,655	+19.494%
2024-06-27	35.6100	35.7200	35.6100	35.6247	-0.001%	1,550	+19.065%
2024-06-26	35.4300	35.6250	35.4300	35.6250	+0.573%	6,561	+19.064%
2024-06-25	35.3820	35.4222	35.2400	35.4222	+1.147%	2,324	+19.746%
2024-06-24	35.4000	35.4000	35.0204	35.0204	-1.240%	1,231	+21.120%
2024-06-21	35.5000	35.5534	35.4600	35.4600	-0.415%	17,236	+19.618%
2024-06-20	35.9900	35.9900	35.5299	35.6078	-0.861%	3,885	+19.122%
2024-06-18	35.8500	35.9200	35.8049	35.9170	+0.237%	7,890	+18.096%
2024-06-17	35.5300	35.9700	35.5300	35.8320	+1.148%	1,117	+18.377%
2024-06-14	35.2400	35.4400	35.2400	35.4253	+0.440%	3,709	+19.736%
2024-06-13	35.3700	35.3700	35.1400	35.2700	+0.376%	1,938	+20.263%
2024-06-12	35.1500	35.1500	35.0950	35.1380	+1.785%	3,602	+20.715%
2024-06-11	34.2700	34.5217	34.1800	34.5217	+0.819%	697	+22.870%
2024-06-10	34.1400	34.2641	34.1400	34.2413	+0.237%	646	+23.876%
2024-06-07	34.1530	34.3150	34.1200	34.1605	-0.078%	2,317	+24.169%
2024-06-06	34.1100	34.1871	34.1100	34.1871	+0.226%	3,121	+24.072%
2024-06-05	33.6700	34.1100	33.6700	34.1100	+1.923%	629	+24.353%
2024-06-04	33.2800	33.4663	33.2500	33.4663	+0.590%	2,220	+26.745%
2024-06-03	33.4300	33.4300	32.9500	33.2700	+0.483%	4,113	+27.492%
2024-05-31	32.7300	33.1100	32.6900	33.1100	+0.112%	1,540	+28.108%
2024-05-30	33.3400	33.3400	32.9987	33.0731	-1.744%	4,733	+28.251%
2024-05-29	33.7700	33.7700	33.6600	33.6600	-0.289%	2,589	+26.015%
2024-05-28	33.7100	33.7900	33.6600	33.7576	+0.636%	2,419	+25.651%
2024-05-24	33.4700	33.5886	33.4700	33.5441	+0.828%	2,990	+26.451%
2024-05-23	33.5700	33.5700	33.2685	33.2685	-0.003%	1,845	+27.498%
2024-05-22	33.4000	33.4300	33.2000	33.2696	-0.492%	2,888	+27.494%
2024-05-21	33.2600	33.4342	33.2100	33.4342	+0.384%	2,032	+26.866%
2024-05-20	33.2000	33.3500	33.2000	33.3064	+0.501%	1,989	+27.353%
2024-05-17	33.1700	33.2100	33.1300	33.1403	+0.001%	2,307	+27.991%
2024-05-16	33.2669	33.2669	33.1400	33.1400	-0.479%	446	+27.992%
2024-05-15	33.1840	33.2995	33.1840	33.2995	+1.656%	1,271	+27.379%
2024-05-14	32.6000	32.7570	32.5000	32.7570	+0.729%	10,063	+29.489%
2024-05-13	32.7100	32.7100	32.4942	32.5200	-0.245%	2,671	+30.433%
2024-05-10	32.5500	32.6000	32.5202	32.6000	+0.112%	2,329	+30.113%
2024-05-09	32.4900	32.5634	32.4900	32.5634	+0.281%	3,680	+30.259%
2024-05-08	32.3600	32.4723	32.3600	32.4723	-0.177%	1,793	+30.624%
2024-05-07	32.5263	32.6400	32.5200	32.5300	+0.085%	3,483	+30.393%
2024-05-06	32.2800	32.5024	32.2800	32.5024	+1.380%	1,571	+30.503%
2024-05-03	31.9800	32.1200	31.9043	32.0600	+2.047%	21,351	+32.304%
2024-05-02	31.3400	31.4200	31.3300	31.4169	+0.914%	3,587	+35.012%
2024-05-01	31.1600	31.4900	31.1000	31.1325	-0.442%	2,671	+36.246%
2024-04-30	31.7600	31.8100	31.2700	31.2706	-1.459%	1,714	+35.644%
2024-04-29	31.9000	31.9000	31.6800	31.7337	-0.041%	1,974	+33.665%
2024-04-26	31.8200	31.8400	31.7467	31.7467	+2.087%	3,026	+33.610%
2024-04-25	30.5800	31.0977	30.5700	31.0977	-0.502%	2,030	+36.398%
2024-04-24	31.4200	31.4200	31.1846	31.2546	-0.037%	5,441	+35.713%
2024-04-23	31.2300	31.3300	31.2300	31.2662	+1.629%	8,231	+35.663%
2024-04-22	30.7700	30.9800	30.5900	30.7650	+0.848%	10,889	+37.873%
2024-04-19	31.1600	31.1600	30.4087	30.5063	-2.338%	18,819	+39.042%
2024-04-18	31.5200	31.6200	31.2100	31.2367	-0.754%	24,842	+35.791%
2024-04-17	31.6901	31.8400	31.4741	31.4741	-1.131%	5,091	+34.767%
2024-04-16	31.8100	31.9500	31.7700	31.8343	+0.136%	3,792	+33.242%
2024-04-15	32.5600	32.5800	31.7910	31.7910	-1.753%	7,483	+33.424%
2024-04-12	32.5800	32.5800	32.2800	32.3582	-1.427%	7,026	+31.085%
2024-04-11	32.4200	32.8400	32.3200	32.8265	+1.548%	6,393	+29.215%
2024-04-10	32.2300	32.3300	32.2000	32.3262	-0.361%	8,355	+31.215%
2024-04-09	32.6700	32.6700	32.3000	32.4434	-0.107%	953	+30.741%
2024-04-08	32.5056	32.5056	32.4782	32.4782	-0.207%	709	+30.601%
2024-04-05	32.1800	32.6600	32.1800	32.5457	+1.535%	1,918	+30.330%
2024-04-04	32.8300	32.8400	32.0536	32.0536	-1.359%	2,060	+32.331%
2024-04-03	32.2400	32.6700	32.2400	32.4953	+0.334%	39,413	+30.532%
2024-04-02	32.1800	32.3872	32.1800	32.3872	-0.775%	4,124	+30.967%
2024-04-01	32.7400	32.7400	32.5800	32.6400	-0.183%	10,851	+29.953%
2024-03-28	32.7300	32.8000	32.6500	32.7000	-0.047%	18,218	+29.715%
2024-03-27	32.9500	32.9500	32.6000	32.7155	-0.164%	4,616	+29.653%
2024-03-26	33.0200	33.0300	32.7694	32.7694	-0.276%	14,917	+29.440%
2024-03-25	32.8800	32.9900	32.8600	32.8600	-0.568%	5,894	+29.083%
2024-03-22	32.9500	33.1100	32.9390	33.0478	-0.043%	21,459	+28.350%
2024-03-21	33.1271	33.2300	33.0500	33.0620	+0.431%	3,859	+28.294%
2024-03-20	32.5900	32.9200	32.5625	32.9200	+1.040%	7,626	+28.848%
2024-03-19	32.3105	32.5810	32.3105	32.5810	+0.670%	1,114	+30.188%
2024-03-18	32.4900	32.5800	32.3643	32.3643	+0.922%	2,692	+31.060%
2024-03-15	32.1100	32.2082	32.0600	32.0685	-0.975%	4,080	+32.269%
2024-03-14	32.5700	32.5700	32.3400	32.3842	+0.106%	2,991	+30.980%
2024-03-13	32.5000	32.5000	32.3400	32.3500	-0.522%	5,303	+31.118%
2024-03-12	32.3700	32.5198	32.2550	32.5198	+2.149%	1,931	+30.433%
2024-03-11	31.9100	31.9700	31.8355	31.8355	-0.786%	21,189	+33.237%

.dark-mode .XLjWlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLjWlc{ color: #333333; background-color: white; border: 2px solid #333333; }PGROPutnam Focused Large Cap Growth ETFstock NYSE ETF

PGRO
Putnam Focused Large Cap Growth ETF
stock NYSE ETF