Putnam Focused Large Cap Growth ETF (NY: PGRO )

35.93 -1.11 (-2.99%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 34.66 34.66 33.84 33.88 6,307 -1.10(-3.15%)
Aug 30, 2024 34.84 34.98 34.75 34.98 1,038 +0.42(+1.22%)
Aug 29, 2024 34.86 35.09 34.49 34.56 7,555 -0.09(-0.27%)
Aug 28, 2024 35.08 35.08 34.48 34.65 11,342 -0.40(-1.15%)
Aug 27, 2024 34.77 35.13 34.77 35.05 17,157 +0.11(+0.32%)
Aug 26, 2024 35.03 35.03 34.82 34.94 13,848 -0.24(-0.68%)
Aug 23, 2024 35.45 35.45 35.18 35.18 879 +0.38(+1.08%)
Aug 22, 2024 35.40 35.40 34.80 34.80 12,328 -0.60(-1.70%)
Aug 21, 2024 35.44 35.45 35.34 35.40 2,964 +0.13(+0.38%)
Aug 20, 2024 35.37 35.37 35.25 35.27 1,932 +0.03(+0.08%)
Aug 19, 2024 34.81 35.24 34.81 35.24 1,578 +0.39(+1.12%)
Aug 16, 2024 34.86 34.92 34.85 34.85 25,967 +0.02(+0.07%)
Aug 15, 2024 34.50 34.85 34.50 34.83 2,609 +0.75(+2.20%)
Aug 14, 2024 33.88 34.08 33.88 34.08 12,727 +0.15(+0.44%)
Aug 13, 2024 33.54 33.93 33.54 33.93 2,302 +0.71(+2.14%)
Aug 12, 2024 33.25 33.37 33.19 33.22 4,131 +0.10(+0.29%)
Aug 09, 2024 32.84 33.12 32.84 33.12 1,701 +0.37(+1.13%)
Aug 08, 2024 32.52 32.82 32.52 32.75 4,189 +0.89(+2.80%)
Aug 07, 2024 32.60 32.81 31.86 31.86 2,515 -0.36(-1.11%)
Aug 06, 2024 31.89 32.58 31.89 32.21 1,504 +0.51(+1.62%)
Aug 05, 2024 31.58 32.12 31.58 31.70 14,693 -1.17(-3.57%)
Aug 02, 2024 32.98 32.98 32.49 32.87 9,251 -0.77(-2.30%)
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.