Putnam Focused Large Cap Growth ETF (PGRO)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.98 | 32.12 | 31.90 | 32.06 | 32.06 | 21,351 |
| May 02, 2024 | 31.34 | 31.42 | 31.33 | 31.42 | 31.42 | 3,600 |
| May 01, 2024 | 31.16 | 31.49 | 31.10 | 31.13 | 31.13 | 2,700 |
| Apr 30, 2024 | 31.76 | 31.81 | 31.27 | 31.27 | 31.27 | 1,700 |
| Apr 29, 2024 | 31.90 | 31.90 | 31.68 | 31.73 | 31.73 | 2,000 |
| Apr 26, 2024 | 31.82 | 31.84 | 31.75 | 31.75 | 31.75 | 3,000 |
| Apr 25, 2024 | 30.58 | 31.10 | 30.57 | 31.10 | 31.10 | 2,000 |
| Apr 24, 2024 | 31.42 | 31.42 | 31.18 | 31.25 | 31.25 | 5,400 |
| Apr 23, 2024 | 31.23 | 31.33 | 31.23 | 31.27 | 31.27 | 8,200 |
| Apr 22, 2024 | 30.77 | 30.98 | 30.59 | 30.76 | 30.76 | 10,900 |
| Apr 19, 2024 | 31.16 | 31.16 | 30.41 | 30.51 | 30.51 | 18,800 |
| Apr 18, 2024 | 31.52 | 31.62 | 31.21 | 31.24 | 31.24 | 24,800 |
| Apr 17, 2024 | 31.69 | 31.84 | 31.47 | 31.47 | 31.47 | 5,100 |
| Apr 16, 2024 | 31.81 | 31.95 | 31.77 | 31.83 | 31.83 | 3,800 |
| Apr 15, 2024 | 32.56 | 32.58 | 31.79 | 31.79 | 31.79 | 7,500 |
| Apr 12, 2024 | 32.58 | 32.58 | 32.28 | 32.36 | 32.36 | 7,000 |
| Apr 11, 2024 | 32.42 | 32.84 | 32.32 | 32.83 | 32.83 | 6,400 |
| Apr 10, 2024 | 32.23 | 32.33 | 32.20 | 32.33 | 32.33 | 8,400 |
| Apr 09, 2024 | 32.67 | 32.67 | 32.30 | 32.44 | 32.44 | 1,000 |
| Apr 08, 2024 | 32.51 | 32.51 | 32.48 | 32.48 | 32.48 | 700 |
| Apr 05, 2024 | 32.18 | 32.66 | 32.18 | 32.55 | 32.55 | 1,900 |
| Apr 04, 2024 | 32.83 | 32.84 | 32.05 | 32.05 | 32.05 | 2,100 |
| Apr 03, 2024 | 32.24 | 32.67 | 32.24 | 32.49 | 32.49 | 39,400 |
| Apr 02, 2024 | 32.18 | 32.39 | 32.18 | 32.39 | 32.39 | 4,100 |
| Apr 01, 2024 | 32.74 | 32.74 | 32.58 | 32.64 | 32.64 | 10,900 |
| Mar 28, 2024 | 32.73 | 32.80 | 32.65 | 32.70 | 32.70 | 18,200 |
| Mar 27, 2024 | 32.95 | 32.95 | 32.60 | 32.72 | 32.72 | 4,600 |
| Mar 26, 2024 | 33.02 | 33.03 | 32.77 | 32.77 | 32.77 | 14,900 |
| Mar 25, 2024 | 32.88 | 32.99 | 32.86 | 32.86 | 32.86 | 5,900 |
| Mar 22, 2024 | 32.95 | 33.11 | 32.94 | 33.05 | 33.05 | 21,500 |
| Mar 21, 2024 | 33.13 | 33.23 | 33.05 | 33.06 | 33.06 | 3,900 |
| Mar 20, 2024 | 32.59 | 32.92 | 32.56 | 32.92 | 32.92 | 7,600 |
| Mar 19, 2024 | 32.31 | 32.58 | 32.31 | 32.58 | 32.58 | 1,100 |
| Mar 18, 2024 | 32.49 | 32.58 | 32.36 | 32.36 | 32.36 | 2,700 |
| Mar 15, 2024 | 32.11 | 32.21 | 32.06 | 32.07 | 32.07 | 4,100 |
| Mar 14, 2024 | 32.57 | 32.57 | 32.34 | 32.38 | 32.38 | 3,000 |
| Mar 13, 2024 | 32.50 | 32.50 | 32.34 | 32.35 | 32.35 | 5,300 |
| Mar 12, 2024 | 32.37 | 32.52 | 32.26 | 32.52 | 32.52 | 1,900 |
| Mar 11, 2024 | 31.91 | 31.97 | 31.84 | 31.84 | 31.84 | 21,200 |
| Mar 08, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 100 |
| Mar 07, 2024 | 32.49 | 32.59 | 32.48 | 32.53 | 32.53 | 1,700 |
| Mar 06, 2024 | 32.23 | 32.23 | 32.05 | 32.05 | 32.05 | 4,600 |
| Mar 05, 2024 | 32.32 | 32.32 | 31.75 | 31.88 | 31.88 | 4,300 |
| Mar 04, 2024 | 32.51 | 32.64 | 32.49 | 32.49 | 32.49 | 6,300 |
| Mar 01, 2024 | 32.18 | 32.54 | 32.18 | 32.54 | 32.54 | 10,700 |
| Feb 29, 2024 | 31.99 | 32.16 | 31.95 | 32.16 | 32.16 | 157,100 |
| Feb 28, 2024 | 31.71 | 31.81 | 31.69 | 31.81 | 31.81 | 5,000 |
| Feb 27, 2024 | 31.99 | 31.99 | 31.80 | 31.92 | 31.92 | 7,400 |
| Feb 26, 2024 | 32.06 | 32.06 | 31.92 | 31.92 | 31.92 | 5,900 |
| Feb 23, 2024 | 32.20 | 32.23 | 31.96 | 31.98 | 31.98 | 3,700 |
| Feb 22, 2024 | 31.82 | 31.94 | 31.81 | 31.94 | 31.94 | 4,100 |
| Feb 21, 2024 | 30.82 | 30.83 | 30.68 | 30.83 | 30.83 | 6,200 |
| Feb 20, 2024 | 31.05 | 31.09 | 30.94 | 31.04 | 31.04 | 2,100 |
| Feb 16, 2024 | 31.69 | 31.70 | 31.45 | 31.45 | 31.45 | 2,100 |
| Feb 15, 2024 | 31.57 | 31.67 | 31.49 | 31.67 | 31.67 | 8,700 |
| Feb 14, 2024 | 31.52 | 31.72 | 31.52 | 31.72 | 31.72 | 4,500 |
| Feb 13, 2024 | 31.09 | 31.43 | 31.09 | 31.26 | 31.26 | 7,400 |
| Feb 12, 2024 | 31.96 | 31.97 | 31.62 | 31.66 | 31.66 | 9,400 |
| Feb 09, 2024 | 31.81 | 31.96 | 31.81 | 31.90 | 31.90 | 11,700 |
| Feb 08, 2024 | 31.62 | 31.64 | 31.58 | 31.58 | 31.58 | 7,100 |
| Feb 07, 2024 | 31.24 | 31.59 | 31.24 | 31.59 | 31.59 | 5,400 |
| Feb 06, 2024 | 30.98 | 31.05 | 30.92 | 31.05 | 31.05 | 2,800 |
| Feb 05, 2024 | 31.09 | 31.12 | 31.05 | 31.12 | 31.12 | 600 |
| Feb 02, 2024 | 30.73 | 31.08 | 30.73 | 31.08 | 31.08 | 3,500 |
| Feb 01, 2024 | 30.17 | 30.40 | 30.10 | 30.39 | 30.39 | 10,700 |
| Jan 31, 2024 | 30.20 | 30.20 | 29.94 | 29.94 | 29.94 | 3,500 |
| Jan 30, 2024 | 30.64 | 30.64 | 30.53 | 30.53 | 30.53 | 6,800 |
| Jan 29, 2024 | 30.34 | 30.65 | 30.34 | 30.65 | 30.65 | 19,500 |
| Jan 26, 2024 | 30.32 | 30.37 | 30.22 | 30.25 | 30.25 | 15,100 |
| Jan 25, 2024 | 30.41 | 30.46 | 30.16 | 30.29 | 30.29 | 156,900 |
| Jan 24, 2024 | 30.40 | 30.59 | 30.33 | 30.33 | 30.33 | 12,200 |
| Jan 23, 2024 | 30.23 | 30.23 | 30.06 | 30.22 | 30.22 | 7,800 |
| Jan 22, 2024 | 30.21 | 30.22 | 30.10 | 30.14 | 30.14 | 14,100 |
| Jan 19, 2024 | 29.76 | 30.07 | 29.76 | 30.07 | 30.07 | 2,200 |
| Jan 18, 2024 | 29.54 | 29.59 | 29.54 | 29.59 | 29.59 | 500 |
| Jan 17, 2024 | 29.16 | 29.25 | 29.16 | 29.24 | 29.24 | 2,500 |
| Jan 16, 2024 | 29.27 | 29.46 | 29.25 | 29.32 | 29.32 | 8,600 |
| Jan 12, 2024 | 29.26 | 29.41 | 29.25 | 29.31 | 29.31 | 70,600 |
| Jan 11, 2024 | 29.24 | 29.30 | 29.10 | 29.29 | 29.29 | 45,700 |
| Jan 10, 2024 | 28.98 | 29.21 | 28.98 | 29.19 | 29.19 | 2,700 |
| Jan 09, 2024 | 28.86 | 28.88 | 28.81 | 28.82 | 28.82 | 10,600 |
| Jan 08, 2024 | 28.16 | 28.71 | 28.16 | 28.71 | 28.71 | 20,100 |
| Jan 05, 2024 | 28.23 | 28.23 | 28.10 | 28.10 | 28.10 | 13,300 |
| Jan 04, 2024 | 28.28 | 28.28 | 28.11 | 28.11 | 28.11 | 2,400 |
| Jan 03, 2024 | 28.29 | 28.36 | 28.24 | 28.24 | 28.24 | 1,600 |
| Jan 02, 2024 | 28.41 | 28.48 | 28.37 | 28.48 | 28.48 | 1,200 |
| Dec 29, 2023 | 29.01 | 29.01 | 28.93 | 28.97 | 28.97 | 1,100 |
| Dec 28, 2023 | 29.00 | 29.17 | 29.00 | 29.08 | 29.08 | 23,800 |
| Dec 27, 2023 | 29.00 | 29.04 | 29.00 | 29.04 | 29.04 | 12,300 |
| Dec 26, 2023 | 29.01 | 29.01 | 28.96 | 29.00 | 29.00 | 2,500 |
| Dec 22, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 200 |
| Dec 21, 2023 | 28.92 | 28.99 | 28.92 | 28.99 | 28.99 | 500 |
| Dec 20, 2023 | 29.17 | 29.17 | 28.71 | 28.71 | 28.71 | 3,400 |
| Dec 19, 2023 | 29.03 | 29.06 | 29.00 | 29.05 | 29.05 | 3,600 |
| Dec 18, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 100 |
| Dec 15, 2023 | 28.64 | 28.73 | 28.64 | 28.73 | 28.73 | 3,700 |
| Dec 14, 2023 | 28.70 | 28.70 | 28.52 | 28.52 | 28.52 | 3,200 |
| Dec 13, 2023 | 28.57 | 28.78 | 28.55 | 28.73 | 28.73 | 2,400 |
| Dec 12, 2023 | 28.15 | 28.46 | 28.15 | 28.46 | 28.46 | 2,700 |
| Dec 11, 2023 | 28.14 | 28.26 | 28.14 | 28.26 | 28.26 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.