Putnam Focused Large Cap Growth Etf (PGRO)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9859 | -2.6467114094 | 37.25 | 38.13 | 36.13 | 8486 | 36.93562798 | SP |
| 4 | -3.5159 | -8.83836098542 | 39.78 | 40.15 | 36.13 | 9878 | 38.69692846 | SP |
| 12 | -3.7059 | -9.27170377783 | 39.97 | 40.49 | 36.13 | 8683 | 38.92713182 | SP |
| 26 | 2.7041 | 8.05750893921 | 33.56 | 40.49 | 33.31 | 6028 | 38.26689346 | SP |
| 52 | 3.9541 | 12.238006809 | 32.31 | 40.49 | 30.4087 | 5758 | 35.86058397 | SP |
| 156 | 11.6641 | 47.4150406504 | 24.6 | 40.49 | 19.17 | 5684 | 28.78458277 | SP |
| 260 | 11.2041 | 44.7090981644 | 25.06 | 40.49 | 19.17 | 5203 | 28.57783879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 36.2641 | 0.12 | 0.34 | 36.01 | 36.2641 | 35.37 | 9251 |
| 1741303800 | 36.14 | -1.16 | -3.12 | 36.62 | 36.93 | 36.13 | 8714 |
| 1741217400 | 37.3028 | 0.54 | 1.48 | 36.87 | 37.395 | 36.52 | 7209 |
| 1741131000 | 36.76 | -0.19 | -0.51 | 36.56 | 37.125 | 36.25 | 15621 |
| 1741044600 | 36.95 | -1.03 | -2.71 | 38.13 | 38.13 | 36.95 | 4213 |
| 1740785400 | 37.98 | 0.64 | 1.71 | 37.25 | 37.98 | 37.19 | 6673 |
| 1740699000 | 37.3403 | -1 | -2.62 | 38.68 | 38.68 | 37.34 | 12645 |
| 1740612600 | 38.3444 | 0.25 | 0.67 | 38.34 | 38.71 | 38.22 | 1954 |
| 1740526200 | 38.09 | -0.44 | -1.14 | 38.39 | 38.39 | 37.8 | 15538 |
| 1740439800 | 38.53 | -0.39 | -1.00 | 39.11 | 39.12 | 38.5191 | 16232 |
| 1740180600 | 38.92 | -0.92 | -2.31 | 39.95 | 39.95 | 38.92 | 3730 |
| 1740094200 | 39.84 | -0.25 | -0.62 | 40.09 | 40.09 | 39.76 | 3908 |
| 1740007800 | 40.09 | 0.08 | 0.20 | 40 | 40.09 | 39.74 | 10558 |
| 1739921400 | 40.01 | -0.13 | -0.32 | 40.15 | 40.15 | 39.83 | 11971 |
| 1739575800 | 40.14 | 0.07 | 0.17 | 40.08 | 40.14 | 40.03 | 7197 |
| 1739489400 | 40.07 | 0.47 | 1.19 | 39.73 | 40.07 | 39.54 | 5080 |
| 1739403000 | 39.6 | -0.04 | -0.10 | 39.11 | 39.66 | 39.11 | 11281 |
| 1739316600 | 39.64 | -0.09 | -0.23 | 39.45 | 39.7 | 39.45 | 14403 |
| 1739230200 | 39.73 | 0.35 | 0.89 | 39.64 | 39.83 | 39.6 | 19583 |
| 1738971000 | 39.38 | -0.46 | -1.15 | 39.78 | 39.92 | 39.29 | 11166 |
| 1738884600 | 39.84 | 0.19 | 0.48 | 39.75 | 39.84 | 39.63 | 11325 |
| 1738798200 | 39.65 | 0.17 | 0.43 | 39.45 | 39.65 | 39.2904 | 10252 |
| 1738711800 | 39.48 | 0.48 | 1.23 | 39.1 | 39.4992 | 39.1 | 7801 |
| 1738625400 | 39 | -0.34 | -0.86 | 38.54 | 39.075 | 38.4899 | 7317 |
| 1738366200 | 39.338 | -0.13 | -0.33 | 39.87 | 39.975 | 39.33 | 8486 |
| 1738279800 | 39.47 | 0.07 | 0.18 | 39.48 | 39.56 | 39.14 | 17468 |
| 1738193400 | 39.4 | -0.35 | -0.87 | 39.62 | 39.62 | 39.2833 | 7447 |
| 1738107000 | 39.745 | 0.9 | 2.33 | 39.14 | 39.81 | 39.14 | 10641 |
| 1738020600 | 38.84 | -1.34 | -3.33 | 38.65 | 39.1 | 38.65 | 18234 |
| 1737761400 | 40.18 | 0.01 | 0.02 | 40.37 | 40.49 | 40.09 | 4765 |
| 1737675000 | 40.17 | 0 | 0.00 | 40.17 | 40.17 | 40.17 | 0 |
| 1737588600 | 40.17 | 0.71 | 1.80 | 40.15 | 40.32 | 40.14 | 7564 |
| 1737502200 | 39.46 | 0.27 | 0.69 | 39.43 | 39.52 | 39.2 | 13218 |
| 1737156600 | 39.1893 | 0.48 | 1.23 | 39.34 | 39.34 | 39.06 | 5282 |
| 1737070200 | 38.7125 | -0.26 | -0.67 | 39.26 | 39.26 | 38.71 | 12378 |
| 1736983800 | 38.9753 | 1.02 | 2.67 | 38.66 | 38.9995 | 38.66 | 3990 |
| 1736897400 | 37.96 | -0.26 | -0.68 | 38.46 | 38.46 | 37.84 | 34348 |
| 1736811000 | 38.219 | -0.15 | -0.39 | 37.73 | 38.22 | 37.73 | 18727 |
| 1736551800 | 38.37 | -0.65 | -1.68 | 38.75 | 38.75 | 38.13 | 13958 |
| 1736379000 | 39.0243 | 0.14 | 0.36 | 38.94 | 39.05 | 38.94 | 5962 |
| 1736292600 | 38.8849 | -0.78 | -1.95 | 39.89 | 39.89 | 38.87 | 5608 |
| 1736206200 | 39.66 | 0.43 | 1.10 | 39.67 | 39.8789 | 39.53 | 19512 |
| 1735947000 | 39.2267 | 0.58 | 1.50 | 38.88 | 39.25 | 38.88 | 3177 |
| 1735860600 | 38.6465 | -0.14 | -0.37 | 38.77 | 39.15 | 38.6465 | 3553 |
| 1735687800 | 38.7882 | -0.39 | -1.01 | 39.26 | 39.26 | 38.7882 | 7780 |
| 1735601400 | 39.183 | -0.34 | -0.87 | 38.94 | 39.39 | 38.9 | 1498 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
