Putnam Focused Large Cap Growth ETF

PGRO
🏛️ usa →
43.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.98 43.99 43.70 43.99 0.0M
2025-09-25 43.75 43.85 43.67 43.79 0.0M
2025-09-24 44.43 44.60 43.99 44.12 0.0M
2025-09-23 44.83 44.83 44.29 44.34 0.0M
2025-09-22 44.54 44.95 44.53 44.95 0.0M
2025-09-19 44.33 44.59 44.26 44.59 0.0M
2025-09-18 44.32 44.33 44.15 44.16 0.0M
2025-09-17 44.02 44.02 43.83 43.95 0.0M
2025-09-16 44.35 44.37 44.23 44.26 0.0M
2025-09-15 44.23 44.26 44.20 44.26 0.0M
2025-09-12 43.87 44.00 43.87 43.90 0.0M
2025-09-11 43.91 44.03 43.82 43.89 0.0M
2025-09-10 43.79 43.84 43.63 43.84 0.0M
2025-09-09 43.34 43.34 43.06 43.24 0.0M
2025-09-08 43.26 43.26 43.14 43.15 0.0M
2025-09-05 43.35 43.35 42.63 42.75 0.0M
2025-09-04 42.41 42.80 42.41 42.80 0.0M
2025-09-03 42.34 42.42 42.24 42.33 0.0M
2025-09-02 41.93 42.17 41.66 42.17 0.0M
2025-08-29 42.67 42.67 42.32 42.42 0.0M
2025-08-28 43.08 43.08 43.08 43.08 0.0M
2025-08-27 42.74 42.82 42.71 42.82 0.0M
2025-08-26 42.56 42.74 42.52 42.74 0.0M
2025-08-25 42.45 42.62 42.45 42.52 0.0M
2025-08-22 41.87 42.51 41.87 42.51 0.0M
2025-08-21 41.98 41.99 41.77 41.87 0.0M
2025-08-20 42.05 42.05 41.48 42.03 0.0M
2025-08-19 42.77 42.81 42.25 42.27 0.0M
2025-08-18 42.95 42.99 42.86 42.99 0.0M
2025-08-15 42.99 42.99 42.86 42.95 0.0M
2025-08-14 42.77 43.04 42.77 43.01 0.0M
2025-08-13 43.15 43.16 42.83 42.84 0.0M
2025-08-12 42.75 42.97 42.75 42.97 0.0M
2025-08-11 42.80 42.80 42.48 42.48 0.0M
2025-08-08 42.26 42.62 42.26 42.56 0.0M
2025-08-07 42.30 42.30 42.13 42.13 0.0M
2025-08-06 41.97 42.30 41.97 42.30 0.0M
2025-08-05 42.20 42.28 41.85 41.85 0.0M
2025-08-04 41.90 42.24 41.90 42.24 0.0M
2025-08-01 41.68 41.78 41.41 41.41 0.0M
2025-07-31 42.73 42.87 42.20 42.20 0.4M
2025-07-30 42.24 42.24 42.13 42.19 0.0M
2025-07-29 42.38 42.41 42.08 42.12 0.1M
2025-07-28 42.16 42.30 42.13 42.30 0.0M
2025-07-25 42.05 42.23 42.05 42.17 0.0M
2025-07-24 42.02 42.02 41.94 41.97 0.0M
2025-07-23 41.78 41.82 41.54 41.82 0.0M
2025-07-22 41.94 41.94 41.38 41.56 0.0M
2025-07-21 41.78 41.97 41.78 41.81 0.0M
2025-07-18 41.70 41.70 41.61 41.67 0.0M
2025-07-17 41.60 41.78 41.60 41.75 0.0M
2025-07-16 41.37 41.49 41.29 41.48 0.0M
2025-07-15 41.44 41.55 41.39 41.39 0.0M
2025-07-14 41.16 41.27 41.08 41.21 0.0M
2025-07-11 41.18 41.24 41.11 41.17 0.0M
2025-07-10 41.18 41.30 41.15 41.26 0.0M
2025-07-09 41.37 41.37 41.19 41.27 0.0M
2025-07-08 41.03 41.03 40.90 40.90 0.0M
2025-07-07 41.09 41.09 40.88 40.97 0.0M
2025-07-03 41.13 41.33 41.13 41.33 0.0M
2025-07-02 40.77 40.87 40.77 40.87 0.0M
2025-07-01 40.95 40.95 40.61 40.65 0.0M
2025-06-30 41.01 41.09 40.97 41.09 0.0M
2025-06-27 40.83 40.92 40.50 40.80 0.0M
2025-06-26 40.27 40.55 40.27 40.55 0.0M
2025-06-25 40.26 40.34 40.11 40.11 0.0M
2025-06-24 39.90 40.05 39.88 40.05 0.0M
2025-06-23 38.90 39.47 38.90 39.47 0.0M
2025-06-20 39.25 39.30 38.92 39.02 0.0M
2025-06-18 39.47 39.55 39.23 39.23 0.0M
2025-06-17 39.51 39.54 39.28 39.34 0.0M
2025-06-16 39.58 39.62 39.57 39.58 0.0M
2025-06-13 39.20 39.47 39.12 39.12 0.0M
2025-06-12 39.48 39.64 39.48 39.61 0.0M
2025-06-11 39.68 39.68 39.37 39.44 0.0M
2025-06-10 39.26 39.46 39.26 39.46 0.0M
2025-06-09 39.23 39.29 39.23 39.28 0.0M
2025-06-06 39.29 39.36 39.25 39.28 0.0M
2025-06-05 39.12 39.42 38.84 38.92 0.0M
2025-06-04 39.29 39.29 39.05 39.13 0.0M
2025-06-03 38.84 38.88 38.84 38.88 0.0M
2025-06-02 38.18 38.63 38.18 38.63 0.0M
2025-05-30 38.20 38.52 38.10 38.43 0.0M
2025-05-29 38.93 38.93 38.32 38.40 0.0M
2025-05-28 38.52 38.52 38.36 38.36 0.0M
2025-05-27 38.23 38.55 38.23 38.54 0.0M
2025-05-23 37.59 37.88 37.59 37.72 0.0M
2025-05-22 38.07 38.34 38.07 38.12 0.0M
2025-05-21 38.51 38.68 38.06 38.06 0.0M
2025-05-20 38.50 38.62 38.33 38.58 0.0M
2025-05-19 38.67 38.76 38.66 38.76 0.0M
2025-05-16 38.61 38.75 38.53 38.75 0.0M
2025-05-15 38.33 38.57 38.33 38.53 0.0M
2025-05-14 38.57 38.63 38.48 38.59 0.0M
2025-05-13 38.34 38.45 38.31 38.34 0.0M
2025-05-12 37.45 37.73 37.45 37.73 0.0M
2025-05-09 36.52 36.64 36.34 36.40 0.0M
2025-05-08 36.42 36.79 36.42 36.44 0.0M
2025-05-07 36.20 36.27 35.98 36.24 0.0M
2025-05-06 35.80 36.24 35.80 36.07 0.0M
2025-05-05 36.29 36.44 36.15 36.29 0.0M
2025-05-02 36.31 36.69 36.27 36.57 0.0M
2025-05-01 36.25 36.32 36.00 36.00 0.0M
2025-04-30 34.71 35.54 34.71 35.54 0.0M
2025-04-29 35.13 35.48 35.12 35.43 0.0M
2025-04-28 35.37 35.40 34.82 35.26 0.0M
2025-04-25 35.01 35.35 34.80 35.35 0.0M
2025-04-24 34.06 34.84 34.06 34.83 0.0M
2025-04-23 34.23 34.30 33.80 33.83 0.0M
2025-04-22 32.43 33.20 32.43 33.00 0.0M
2025-04-21 32.60 32.60 31.73 32.14 0.0M
2025-04-17 33.56 33.56 32.83 33.01 0.0M
2025-04-16 33.21 33.52 32.55 33.00 0.0M
2025-04-15 34.19 34.25 33.91 33.97 0.0M
2025-04-14 34.47 34.53 33.73 33.91 0.0M
2025-04-11 33.42 33.88 32.97 33.85 0.0M
2025-04-10 33.39 33.74 32.26 33.20 0.0M
2025-04-09 31.46 34.71 31.12 34.71 0.0M
2025-04-08 32.95 32.95 30.66 30.94 0.0M
2025-04-07 30.07 32.34 29.92 31.46 0.0M
2025-04-04 32.12 32.28 31.40 31.40 0.0M
2025-04-03 33.78 33.82 33.29 33.29 0.0M
2025-04-02 34.40 35.45 34.40 35.32 0.0M
2025-04-01 34.52 34.97 34.52 34.97 0.0M
2025-03-31 33.81 34.69 33.68 34.61 0.0M
2025-03-28 35.49 35.49 34.59 34.65 0.0M
2025-03-27 35.61 35.83 35.60 35.80 0.0M
2025-03-26 36.32 36.32 35.61 35.71 0.0M
2025-03-25 36.43 36.56 36.43 36.55 0.0M
2025-03-24 36.17 36.37 36.17 36.37 0.0M
2025-03-21 36.80 36.80 35.16 35.62 0.0M
2025-03-20 35.40 35.68 35.37 35.37 0.0M
2025-03-19 35.05 35.46 35.05 35.46 0.0M
2025-03-18 34.91 35.00 34.84 34.89 0.0M
2025-03-17 35.30 35.79 35.30 35.55 0.0M
2025-03-14 35.09 35.52 35.09 35.52 0.0M
2025-03-13 34.90 34.91 34.58 34.64 0.0M
2025-03-12 35.44 35.48 35.13 35.38 0.0M
2025-03-11 34.69 35.24 34.66 34.81 0.0M
2025-03-10 35.37 35.37 34.44 34.77 0.0M
2025-03-07 36.01 36.26 35.37 36.26 0.0M
2025-03-06 36.44 36.93 36.13 36.14 0.0M
2025-03-05 36.88 37.40 36.52 37.30 0.0M
2025-03-04 36.72 37.13 36.25 36.76 0.0M
2025-03-03 37.64 37.79 36.95 36.95 0.0M
2025-02-28 37.24 37.98 37.19 37.98 0.0M
2025-02-27 38.68 38.68 37.34 37.34 0.0M
2025-02-26 38.71 38.71 38.22 38.34 0.0M
2025-02-25 38.32 38.32 37.80 38.09 0.0M
2025-02-24 39.11 39.12 38.52 38.53 0.0M
2025-02-21 39.95 39.95 38.92 38.92 0.0M
2025-02-20 39.86 39.87 39.76 39.84 0.0M
2025-02-19 40.00 40.09 39.74 40.09 0.0M
2025-02-18 40.15 40.15 39.83 40.01 0.0M
2025-02-14 40.03 40.14 40.03 40.14 0.0M
2025-02-13 39.73 40.07 39.54 40.07 0.0M
2025-02-12 39.41 39.66 39.26 39.60 0.0M
2025-02-11 39.62 39.70 39.45 39.64 0.0M
2025-02-10 39.64 39.83 39.60 39.73 0.0M
2025-02-07 39.92 39.92 39.29 39.38 0.0M
2025-02-06 39.75 39.84 39.63 39.84 0.0M
2025-02-05 39.45 39.65 39.29 39.65 0.0M
2025-02-04 39.43 39.50 39.27 39.48 0.0M
2025-02-03 38.71 39.08 38.49 39.00 0.0M
2025-01-31 39.87 39.98 39.33 39.34 0.0M
2025-01-30 39.42 39.56 39.14 39.47 0.0M
2025-01-29 39.62 39.62 39.28 39.40 0.0M
2025-01-28 39.08 39.81 39.08 39.75 0.0M
2025-01-27 38.65 39.10 38.65 38.84 0.0M
2025-01-24 40.37 40.37 40.09 40.18 0.0M
2025-01-23 40.07 40.32 40.07 40.32 0.0M
2025-01-22 40.20 40.32 40.14 40.17 0.0M
2025-01-21 39.27 39.52 39.20 39.46 0.0M
2025-01-17 39.34 39.34 39.06 39.19 0.0M
2025-01-16 39.26 39.26 38.71 38.71 0.0M
2025-01-15 38.89 39.00 38.69 38.98 0.0M
2025-01-14 38.30 38.30 37.84 37.96 0.0M
2025-01-13 37.73 38.22 37.73 38.22 0.0M
2025-01-10 38.65 38.65 38.13 38.37 0.0M
2025-01-08 38.94 39.05 38.94 39.02 0.0M
2025-01-07 39.89 39.89 38.87 38.88 0.0M
2025-01-06 39.82 39.88 39.53 39.66 0.0M
2025-01-03 38.89 39.25 38.89 39.23 0.0M
2025-01-02 39.15 39.15 38.65 38.65 0.0M