ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PGRO Putnam Focused Large Cap Growth Etf

35.4253
0.1553 (0.44%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PGRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 35.4253 0.16 0.44% 35.24 35.44 35.24 3,709
Jun 13 2024 35.27 0.13 0.38% 35.37 35.37 35.14 1,938
Jun 12 2024 35.138 0.62 1.79% 35.15 35.15 35.095 3,602
Jun 11 2024 34.5217 0.28 0.82% 34.20 34.5217 34.18 697
Jun 10 2024 34.2413 0.08 0.24% 34.08 34.2641 34.05 646
Jun 07 2024 34.1605 -0.03 -0.08% 34.20 34.315 34.12 2,317
Jun 06 2024 34.1871 0.08 0.23% 34.33 34.33 34.11 3,071
Jun 05 2024 34.11 0.64 1.92% 33.67 34.11 33.67 629
Jun 04 2024 33.4663 0.20 0.59% 33.28 33.4663 33.25 2,220
Jun 03 2024 33.27 0.16 0.48% 33.38 33.43 32.95 4,113
May 31 2024 33.11 0.04 0.11% 33.24 33.24 32.69 1,440
May 30 2024 33.0731 -0.59 -1.74% 33.47 33.47 32.9987 4,733
May 29 2024 33.66 -0.10 -0.29% 33.77 33.77 33.66 2,589
May 28 2024 33.7576 0.21 0.64% 33.71 33.79 33.66 2,341
May 24 2024 33.5441 0.28 0.83% 33.39 33.5886 33.39 2,990
May 23 2024 33.2685 0.00 0.00% 33.57 33.57 33.25 1,845
May 22 2024 33.2696 -0.16 -0.49% 33.47 33.47 33.20 2,888
May 21 2024 33.4342 0.13 0.38% 33.26 33.4342 33.21 2,032
May 20 2024 33.3064 0.17 0.50% 33.20 33.35 33.20 1,989
May 17 2024 33.1403 0.00 0.00% 33.32 33.32 33.13 2,307
May 16 2024 33.14 -0.16 -0.48% 33.37 33.37 33.14 346
May 15 2024 33.2995 0.54 1.66% 32.93 33.2995 32.93 1,271
May 14 2024 32.757 0.24 0.73% 32.49 32.757 32.49 10,063
May 13 2024 32.52 -0.08 -0.25% 32.71 32.71 32.4942 2,565
May 10 2024 32.60 0.04 0.11% 32.70 32.70 32.5202 2,329
May 09 2024 32.5634 0.09 0.28% 32.49 32.5634 32.49 3,680
May 08 2024 32.4723 -0.06 -0.18% 32.36 32.4723 32.36 1,793
May 07 2024 32.53 0.03 0.08% 32.62 32.64 32.52 3,483
May 06 2024 32.5024 0.44 1.38% 32.17 32.5024 32.17 1,571
May 03 2024 32.06 0.64 2.05% 31.98 32.12 31.9043 21,351
May 02 2024 31.4169 0.28 0.91% 31.34 31.42 31.33 3,587
May 01 2024 31.1325 -0.14 -0.44% 31.16 31.49 31.10 2,671
Apr 30 2024 31.2706 -0.46 -1.46% 31.76 31.81 31.27 1,714
Apr 29 2024 31.7337 -0.01 -0.04% 31.93 31.93 31.68 1,974
Apr 26 2024 31.7467 0.65 2.09% 31.82 31.84 31.7467 3,026
Apr 25 2024 31.0977 -0.16 -0.50% 30.57 31.0977 30.57 1,230
Apr 24 2024 31.2546 -0.01 -0.04% 31.42 31.42 31.1846 5,441
Apr 23 2024 31.2662 0.50 1.63% 31.23 31.33 31.23 8,231
Apr 22 2024 30.765 0.26 0.85% 30.77 30.98 30.59 10,889
Apr 19 2024 30.5063 -0.73 -2.34% 31.18 31.18 30.4087 18,819
Apr 18 2024 31.2367 -0.24 -0.75% 31.52 31.62 31.21 24,842
Apr 17 2024 31.4741 -0.36 -1.13% 31.6901 31.84 31.4741 5,091
Apr 16 2024 31.8343 0.04 0.14% 31.74 31.95 31.74 2,612
Apr 15 2024 31.791 -0.57 -1.75% 32.56 32.58 31.791 7,483
Apr 12 2024 32.3582 -0.47 -1.43% 32.58 32.58 32.28 7,026
Apr 11 2024 32.8265 0.50 1.55% 32.45 32.84 32.32 6,393
Apr 10 2024 32.3262 -0.12 -0.36% 32.11 32.33 32.11 8,354
Apr 09 2024 32.4434 -0.03 -0.11% 32.67 32.67 32.30 953
Apr 08 2024 32.4782 -0.07 -0.21% 32.61 32.61 32.4782 709
Apr 05 2024 32.5457 0.49 1.54% 32.18 32.66 32.18 1,918
Apr 04 2024 32.0536 -0.44 -1.36% 32.78 32.84 32.0536 2,060
Apr 03 2024 32.4953 0.11 0.33% 32.24 32.67 32.24 39,413
Apr 02 2024 32.3872 -0.25 -0.77% 32.18 32.39 32.18 4,124
Apr 01 2024 32.64 -0.06 -0.18% 32.74 32.74 32.58 10,851
Mar 28 2024 32.70 -0.02 -0.05% 32.73 32.80 32.65 18,218
Mar 27 2024 32.7155 -0.05 -0.16% 33.01 33.01 32.60 4,616
Mar 26 2024 32.7694 -0.09 -0.28% 32.99 33.03 32.7694 14,917
Mar 25 2024 32.86 -0.19 -0.57% 32.88 32.99 32.86 5,894
Mar 22 2024 33.0478 -0.01 -0.04% 32.99 33.11 32.939 21,459
Mar 21 2024 33.062 0.14 0.43% 33.18 33.23 33.05 3,859
Mar 20 2024 32.92 0.34 1.04% 32.66 32.92 32.5625 7,626
Mar 19 2024 32.581 0.22 0.67% 32.24 32.581 32.24 1,114

Your Recent History

Delayed Upgrade Clock