Putnam Focused Large Cap Growth ETF (PGRO)

NYSEARCA: PGRO · Real-Time Price · USD

45.48

-0.54 (-1.16%)

At close: Apr 28, 2026, 4:00 PM EDT

45.48

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

PGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.32	45.38	45.21	45.25	-	-1.67%	5,899
Apr 27, 2026	45.76	46.05	45.74	46.02	46.02	0.07%	10,026
Apr 24, 2026	45.54	45.99	45.44	45.99	45.99	1.79%	4,426
Apr 23, 2026	45.67	45.70	45.18	45.18	45.18	-1.31%	10,337
Apr 22, 2026	45.32	45.78	45.32	45.78	45.78	2.18%	9,990
Apr 21, 2026	45.13	45.24	44.79	44.80	44.80	-0.64%	705,371
Apr 20, 2026	45.20	45.20	44.93	45.09	45.09	-0.61%	6,348
Apr 17, 2026	45.17	45.50	45.09	45.37	45.37	1.37%	6,561
Apr 16, 2026	44.85	44.85	44.63	44.76	44.76	0.21%	3,834
Apr 15, 2026	44.18	44.66	44.18	44.66	44.66	1.61%	11,612
Apr 14, 2026	43.51	44.01	43.51	43.95	43.95	1.76%	13,753
Apr 13, 2026	42.53	43.19	42.53	43.19	43.19	1.28%	8,026
Apr 10, 2026	42.51	42.87	42.51	42.65	42.65	0.62%	10,438
Apr 9, 2026	42.06	42.54	41.96	42.38	42.38	0.80%	22,099
Apr 8, 2026	42.17	42.17	42.03	42.05	42.05	2.81%	3,851
Apr 7, 2026	40.79	40.90	40.39	40.90	40.90	0.23%	7,346
Apr 6, 2026	40.65	40.85	40.65	40.80	40.80	0.29%	7,908
Apr 2, 2026	39.89	40.68	39.89	40.68	40.68	-0.26%	8,089
Apr 1, 2026	40.62	40.98	40.57	40.79	40.79	1.24%	8,376
Mar 31, 2026	39.62	40.35	39.50	40.29	40.29	3.63%	24,079
Mar 30, 2026	39.38	39.38	38.70	38.88	38.88	-0.49%	12,330
Mar 27, 2026	39.54	39.56	39.01	39.07	39.07	-2.30%	9,523
Mar 26, 2026	40.63	40.67	39.91	39.99	39.99	-2.37%	9,385
Mar 25, 2026	41.14	41.23	40.90	40.96	40.96	0.88%	14,788
Mar 24, 2026	40.64	40.82	40.48	40.60	40.60	-0.63%	9,104
Mar 23, 2026	41.05	41.40	40.86	40.86	40.86	1.53%	9,053
Mar 20, 2026	40.76	40.76	40.06	40.24	40.24	-1.90%	4,248
Mar 19, 2026	40.75	41.02	40.75	41.02	41.02	-0.36%	3,188
Mar 18, 2026	41.53	41.70	41.17	41.17	41.17	-1.38%	5,370
Mar 17, 2026	41.90	42.04	41.71	41.75	41.75	-0.16%	18,536
Mar 16, 2026	41.82	41.88	41.75	41.82	41.82	1.50%	10,669
Mar 13, 2026	41.98	42.12	41.20	41.20	41.20	-1.40%	5,224
Mar 12, 2026	42.17	42.17	41.70	41.79	41.79	-1.80%	7,803
Mar 11, 2026	42.57	42.69	42.35	42.55	42.55	0.21%	11,309
Mar 10, 2026	42.51	42.87	42.44	42.46	42.46	-0.28%	6,365
Mar 9, 2026	41.55	42.58	41.49	42.58	42.58	1.33%	14,638
Mar 6, 2026	41.98	42.34	41.89	42.02	42.02	-1.59%	7,738
Mar 5, 2026	42.51	42.77	42.15	42.70	42.70	-0.12%	16,009
Mar 4, 2026	42.46	42.89	42.39	42.75	42.75	1.02%	58,086
Mar 3, 2026	41.88	42.47	41.65	42.32	42.32	-0.87%	23,042
Mar 2, 2026	42.20	42.80	42.20	42.70	42.69	0.33%	16,626
Feb 27, 2026	42.38	42.67	42.38	42.56	42.56	-0.82%	29,500
Feb 26, 2026	43.16	43.17	42.56	42.91	42.91	-1.30%	14,421
Feb 25, 2026	43.37	43.52	43.34	43.47	43.47	1.17%	8,480
Feb 24, 2026	42.50	43.00	42.50	42.97	42.97	0.98%	8,523
Feb 23, 2026	43.02	43.05	42.33	42.55	42.55	-1.01%	10,941
Feb 20, 2026	42.48	43.04	42.48	42.99	42.99	0.86%	7,721
Feb 19, 2026	42.88	42.88	42.51	42.62	42.62	-0.44%	14,885
Feb 18, 2026	42.64	43.03	42.61	42.81	42.81	0.56%	14,692
Feb 17, 2026	42.17	42.72	41.99	42.57	42.57	0.26%	28,774
Feb 13, 2026	42.74	42.81	42.38	42.46	42.46	-0.47%	17,414
Feb 12, 2026	43.71	43.71	42.66	42.66	42.66	-1.94%	21,088
Feb 11, 2026	43.53	43.60	43.44	43.51	43.51	-0.25%	7,550
Feb 10, 2026	43.83	43.90	43.61	43.61	43.61	-0.11%	8,769
Feb 9, 2026	43.36	43.80	43.36	43.66	43.66	0.96%	6,537
Feb 6, 2026	42.45	43.25	42.39	43.25	43.25	2.53%	21,472
Feb 5, 2026	42.40	42.60	42.04	42.18	42.18	-1.49%	11,835
Feb 4, 2026	43.37	43.37	42.40	42.82	42.82	-1.22%	7,196
Feb 3, 2026	44.07	44.07	42.98	43.35	43.35	-1.75%	9,705
Feb 2, 2026	43.88	44.33	43.88	44.12	44.12	0.21%	13,981
Jan 30, 2026	44.13	44.27	43.84	44.03	44.03	-0.61%	24,051
Jan 29, 2026	44.13	44.30	43.63	44.30	44.30	-0.40%	4,587
Jan 28, 2026	44.51	44.51	44.21	44.48	44.48	0.21%	17,404
Jan 27, 2026	44.21	44.50	44.21	44.39	44.39	0.56%	7,171
Jan 26, 2026	43.89	44.16	43.86	44.14	44.14	0.66%	10,677
Jan 23, 2026	43.66	43.96	43.57	43.85	43.85	0.46%	10,985
Jan 22, 2026	43.72	43.79	43.54	43.65	43.65	0.92%	37,813
Jan 21, 2026	43.14	43.43	42.91	43.25	43.25	0.73%	12,136
Jan 20, 2026	43.22	43.47	42.94	42.94	42.94	-2.35%	8,719
Jan 16, 2026	44.09	44.29	43.97	43.97	43.97	-	16,544
Jan 15, 2026	44.44	44.44	43.97	43.97	43.97	0.19%	12,180
Jan 14, 2026	44.26	44.26	43.62	43.89	43.89	-1.45%	7,412
Jan 13, 2026	44.72	44.72	44.43	44.53	44.53	-0.62%	11,639
Jan 12, 2026	44.64	44.89	44.63	44.81	44.81	0.29%	6,179
Jan 9, 2026	44.51	44.78	44.32	44.68	44.68	0.65%	10,245
Jan 8, 2026	44.71	44.71	44.27	44.40	44.40	-0.97%	13,900
Jan 7, 2026	44.72	45.09	44.72	44.83	44.83	0.17%	5,973
Jan 6, 2026	44.55	44.80	44.52	44.76	44.75	0.30%	12,553
Jan 5, 2026	44.70	44.80	44.56	44.62	44.62	0.27%	7,085
Jan 2, 2026	44.98	45.08	44.45	44.50	44.50	-0.32%	5,053
Dec 31, 2025	44.91	44.93	44.65	44.65	44.65	-0.69%	9,063
Dec 30, 2025	45.00	45.07	44.94	44.96	44.96	-0.13%	4,589
Dec 29, 2025	45.08	45.08	44.94	45.01	45.01	-0.70%	15,895
Dec 26, 2025	45.22	45.36	45.22	45.33	45.33	0.22%	11,808
Dec 24, 2025	45.16	45.27	45.13	45.23	45.23	0.23%	6,103
Dec 23, 2025	44.90	45.13	44.87	45.13	45.13	0.50%	8,033
Dec 22, 2025	44.81	44.90	44.71	44.90	44.90	0.74%	4,157
Dec 19, 2025	44.21	44.57	44.21	44.57	44.57	1.23%	35,626
Dec 18, 2025	43.90	44.21	43.88	44.03	44.02	1.51%	12,925
Dec 17, 2025	44.09	44.09	43.37	43.37	43.36	-2.18%	4,454
Dec 16, 2025	44.15	44.46	43.99	44.34	44.33	0.45%	7,340
Dec 15, 2025	44.40	44.40	44.13	44.14	44.13	-0.62%	10,127
Dec 12, 2025	45.06	45.06	44.36	44.42	44.41	-1.83%	6,360
Dec 11, 2025	44.89	45.31	44.63	45.24	45.23	-0.35%	3,221
Dec 10, 2025	45.20	45.40	44.99	45.40	45.39	0.33%	2,338
Dec 9, 2025	45.12	45.26	45.10	45.25	45.24	0.41%	11,137
Dec 8, 2025	45.22	45.28	45.02	45.07	45.06	-0.13%	11,101
Dec 5, 2025	45.19	45.37	45.06	45.12	45.11	0.26%	4,412
Dec 4, 2025	45.00	45.04	44.96	45.01	45.00	0.20%	7,859
Dec 3, 2025	44.77	45.05	44.72	44.92	44.91	-0.35%	6,558