Putnam Focused Large Cap Growth Etf (PGRO)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2167 | 0.551259221572 | 39.31 | 40.239 | 39.13 | 867 | 39.88240531 | SP |
| 4 | 1.2767 | 3.33777777778 | 38.25 | 40.43 | 38.25 | 3158 | 39.40667941 | SP |
| 12 | 3.6167 | 10.0715678084 | 35.91 | 40.43 | 35.61 | 4011 | 37.69851306 | SP |
| 26 | 3.9767 | 11.1862165963 | 35.55 | 40.43 | 31.58 | 4290 | 35.94473599 | SP |
| 52 | 10.8167 | 37.6757227447 | 28.71 | 40.43 | 28.1 | 6742 | 32.87414238 | SP |
| 156 | 9.9367 | 33.5812774586 | 29.59 | 40.43 | 19.17 | 5241 | 27.56558326 | SP |
| 260 | 14.4667 | 57.7282521947 | 25.06 | 40.43 | 19.17 | 4959 | 27.54813675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 39.5267 | -0.64 | -1.59 | 39.62 | 39.62 | 39.285 | 774 |
| 1735255800 | 40.1652 | 0.03 | 0.08 | 40.12 | 40.239 | 40.11 | 858 |
| 1735077840 | 40.1315 | 0.48 | 1.21 | 39.965 | 40.1315 | 39.965 | 950 |
| 1734996600 | 39.6522 | 0.45 | 1.15 | 39.31 | 39.6522 | 39.13 | 886 |
| 1734737400 | 39.201 | 0.28 | 0.73 | 38.79 | 39.6 | 38.55 | 1498 |
| 1734651000 | 38.9183 | -0.09 | -0.23 | 39.32 | 39.34 | 38.9183 | 4087 |
| 1734564600 | 39.0088 | -1.21 | -3.01 | 40.28 | 40.33 | 39.0088 | 2769 |
| 1734478200 | 40.219 | -0.13 | -0.31 | 40.16 | 40.245 | 40.02 | 4403 |
| 1734391800 | 40.346 | 0.54 | 1.35 | 40.03 | 40.43 | 40.03 | 4255 |
| 1734132600 | 39.81 | 0.14 | 0.35 | 39.97 | 39.97 | 39.81 | 439 |
| 1734046200 | 39.67 | -0.13 | -0.33 | 39.7 | 39.8 | 39.64 | 7390 |
| 1733959800 | 39.8 | 0.73 | 1.87 | 39.33 | 39.87 | 39.33 | 5933 |
| 1733873400 | 39.07 | -0.19 | -0.48 | 39.36 | 39.36 | 39.0243 | 1191 |
| 1733787000 | 39.26 | -0.19 | -0.48 | 39.4 | 39.47 | 39.2325 | 2662 |
| 1733527800 | 39.45 | 0.29 | 0.73 | 39.43 | 39.474 | 39.4 | 7856 |
| 1733441400 | 39.1628 | -0.14 | -0.36 | 39.24 | 39.24 | 39.1628 | 149 |
| 1733355000 | 39.3037 | 0.64 | 1.65 | 39.07 | 39.33 | 39.07 | 3497 |
| 1733268600 | 38.6655 | 0.21 | 0.55 | 38.39 | 38.6655 | 38.31 | 3959 |
| 1733182200 | 38.4547 | 0.32 | 0.84 | 38.25 | 38.51 | 38.25 | 6835 |
| 1732917840 | 38.1325 | 0.32 | 0.83 | 37.94 | 38.1325 | 37.94 | 187 |
| 1732750200 | 37.8171 | -0.31 | -0.82 | 37.98 | 37.98 | 37.6796 | 10210 |
| 1732663800 | 38.1288 | 0.39 | 1.02 | 37.99 | 38.14 | 37.99 | 679 |
| 1732577400 | 37.7434 | -0.05 | -0.13 | 38 | 38 | 37.6614 | 4197 |
| 1732318200 | 37.7925 | 0.07 | 0.19 | 37.72 | 37.7925 | 37.61 | 4578 |
| 1732231800 | 37.72 | -0.03 | -0.08 | 38.02 | 38.02 | 37.3597 | 2407 |
| 1732145400 | 37.75 | -0.02 | -0.06 | 37.88 | 37.88 | 37.37 | 3778 |
| 1732059000 | 37.7722 | 0.45 | 1.21 | 37.19 | 37.7722 | 37.18 | 3440 |
| 1731972600 | 37.32 | 0.13 | 0.35 | 37.19 | 37.41 | 37.14 | 2062 |
| 1731713400 | 37.19 | -0.85 | -2.24 | 37.68 | 37.68 | 37.13 | 5115 |
| 1731627000 | 38.0405 | -0.25 | -0.65 | 38.3 | 38.3 | 38.0094 | 5548 |
| 1731540600 | 38.29 | 0.09 | 0.25 | 38.16 | 38.41 | 38.11 | 5806 |
| 1731454200 | 38.195 | 0.14 | 0.36 | 38.11 | 38.24 | 37.96 | 7764 |
| 1731367800 | 38.0586 | -0.04 | -0.10 | 38.2 | 38.2 | 37.92 | 2520 |
| 1731108600 | 38.0979 | 0.11 | 0.28 | 38.02 | 38.15 | 38.02 | 1646 |
| 1731022200 | 37.9902 | 0.58 | 1.55 | 37.55 | 38.03 | 37.55 | 6765 |
| 1730935800 | 37.4105 | 0.83 | 2.28 | 37.34 | 37.4105 | 37.05 | 5042 |
| 1730849400 | 36.5762 | 0.45 | 1.25 | 36.42 | 36.6 | 36.39 | 4460 |
| 1730763000 | 36.1255 | -0.12 | -0.34 | 36.28 | 36.36 | 36.1255 | 4153 |
| 1730500200 | 36.25 | 0.32 | 0.89 | 36.22 | 36.3424 | 36.22 | 806 |
| 1730413800 | 35.93 | -1.11 | -2.99 | 36.62 | 36.62 | 35.93 | 6833 |
| 1730327400 | 37.0373 | -0.18 | -0.49 | 37.11 | 37.1475 | 37.0373 | 646 |
| 1730241000 | 37.218 | 0.41 | 1.11 | 36.825 | 37.2276 | 36.825 | 6970 |
| 1730154600 | 36.81 | 0.05 | 0.14 | 36.9812 | 36.9865 | 36.81 | 2790 |
| 1729895400 | 36.7577 | 0.14 | 0.39 | 36.8 | 37.04 | 36.75 | 10142 |
| 1729809000 | 36.6145 | 0.16 | 0.44 | 36.64 | 36.64 | 36.51 | 8112 |
| 1729722600 | 36.4556 | -0.61 | -1.64 | 36.97 | 36.97 | 36.37 | 1825 |
| 1729636200 | 37.0636 | 0.09 | 0.25 | 36.8 | 37.0885 | 36.8 | 1983 |
| 1729549800 | 36.9719 | 0.09 | 0.24 | 36.8399 | 36.9719 | 36.8 | 2604 |
| 1729290600 | 36.8851 | 0.31 | 0.84 | 36.93 | 36.9499 | 36.86 | 3408 |
| 1729204200 | 36.5791 | 0.09 | 0.24 | 36.94 | 36.94 | 36.5791 | 3152 |
| 1729117800 | 36.492 | -0.02 | -0.04 | 36.4 | 36.54 | 36.4 | 1349 |
| 1729031400 | 36.5084 | -0.41 | -1.11 | 36.92 | 36.92 | 36.5084 | 1157 |
| 1728945000 | 36.9198 | 0.27 | 0.74 | 36.94 | 37 | 36.9 | 3329 |
| 1728685800 | 36.6487 | 0.09 | 0.25 | 36.49 | 36.68 | 36.49 | 8697 |
| 1728599400 | 36.5567 | -0.01 | -0.04 | 36.49 | 36.61 | 36.37 | 12990 |
| 1728513000 | 36.57 | 0.27 | 0.75 | 36.23 | 36.58 | 36.19 | 10905 |
| 1728426600 | 36.2993 | 0.68 | 1.91 | 35.94 | 36.3 | 35.89 | 1140 |
| 1728340200 | 35.6186 | -0.4 | -1.11 | 35.91 | 35.9578 | 35.61 | 4255 |
| 1728081000 | 36.02 | 0.41 | 1.14 | 35.97 | 36.02 | 35.725 | 2363 |
| 1727994600 | 35.6139 | -0.03 | -0.09 | 35.58 | 35.7901 | 35.5 | 883 |
| 1727908200 | 35.646 | 0.08 | 0.22 | 35.34 | 35.658 | 35.34 | 1321 |
| 1727821800 | 35.5675 | -0.5 | -1.39 | 36.04 | 36.04 | 35.54 | 1517 |
| 1727735400 | 36.07 | 0.14 | 0.39 | 35.84 | 36.07 | 35.78 | 5226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
