MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PGRO — Putnam Focused Large Cap Growth ETF
NYSE ArcaPutnam Focused Large Cap Growth ETF
$49.54
+0.39(+0.79%)
- O
- 49.56
- H
- 49.67
- L
- 49.54
- V
- 1.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.54
Period Return+42.25%
Period High$49.67
Period Low$34.06
Avg Daily Volume21.0K
Total Trading Days365
PGRO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.56 | $49.67 | $49.54 | $49.54 | +$0.39 | +0.79% | 1,920 | $49.61 | $49.54 $49.67 |
| Oct 5, 2026 | $48.86 | $49.26 | $48.86 | $49.15 | +$0.46 | +0.95% | 3,823 | $49.03 | $48.86 $49.26 |
| Oct 2, 2026 | $48.84 | $48.84 | $48.66 | $48.69 | +$0.46 | +0.95% | 5,595 | $48.74 | $48.66 $48.84 |
| Oct 1, 2026 | $48.15 | $48.33 | $47.91 | $48.24 | +$0.16 | +0.34% | 4,389 | $48.17 | $47.91 $48.33 |
| Sep 30, 2026 | $48.39 | $48.42 | $48.07 | $48.07 | +$0.04 | +0.09% | 7,717 | $48.37 | $48.07 $48.42 |
| Sep 29, 2026 | $48.08 | $48.08 | $47.94 | $48.03 | +$0.08 | +0.16% | 4,519 | $48.01 | $47.94 $48.08 |
| Sep 28, 2026 | $48.08 | $48.09 | $47.79 | $47.95 | $-0.39 | -0.81% | 7,115 | $47.90 | $47.79 $48.09 |
| Sep 25, 2026 | $48.00 | $48.34 | $48.00 | $48.34 | +$0.22 | +0.46% | 3,505 | $48.25 | $48.00 $48.34 |
| Sep 24, 2026 | $47.42 | $48.13 | $47.42 | $48.12 | +$0.18 | +0.37% | 11,609 | $47.97 | $47.42 $48.13 |
| Sep 23, 2026 | $48.27 | $48.27 | $47.87 | $47.94 | $-0.44 | -0.91% | 12,655 | $48.04 | $47.87 $48.27 |
| Sep 22, 2026 | $48.49 | $48.49 | $48.33 | $48.38 | +$0.09 | +0.19% | 1,140,876 | $48.36 | $48.33 $48.49 |
| Sep 21, 2026 | $47.46 | $48.29 | $47.46 | $48.29 | +$1.24 | +2.64% | 5,877 | $47.99 | $47.46 $48.29 |
| Sep 18, 2026 | $46.86 | $47.05 | $46.80 | $47.05 | +$0.30 | +0.63% | 7,022 | $46.86 | $46.80 $47.05 |
| Sep 17, 2026 | $46.72 | $46.75 | $46.69 | $46.75 | +$0.68 | +1.48% | 5,219 | $46.72 | $46.69 $46.75 |
| Sep 16, 2026 | $46.46 | $46.46 | $45.91 | $46.07 | +$0.14 | +0.30% | 4,724 | $46.30 | $45.91 $46.46 |
| Sep 15, 2026 | $46.11 | $46.11 | $45.91 | $45.93 | $-0.23 | -0.50% | 3,569 | $45.93 | $45.91 $46.11 |
| Sep 14, 2026 | $46.00 | $46.37 | $45.96 | $46.16 | $-0.51 | -1.10% | 13,023 | $46.18 | $45.96 $46.37 |
| Sep 11, 2026 | $46.84 | $46.87 | $46.67 | $46.67 | +$0.37 | +0.81% | 4,488 | $46.78 | $46.67 $46.87 |
| Sep 10, 2026 | $46.33 | $46.53 | $46.30 | $46.30 | $-0.46 | -0.98% | 6,031 | $46.44 | $46.30 $46.53 |
| Sep 9, 2026 | $46.87 | $46.87 | $46.70 | $46.76 | $-0.14 | -0.30% | 38,307 | $46.80 | $46.70 $46.87 |
| Sep 8, 2026 | $47.09 | $47.10 | $46.90 | $46.90 | $-0.14 | -0.30% | 8,392 | $47.00 | $46.90 $47.10 |
| Sep 4, 2026 | $47.21 | $47.21 | $46.94 | $47.04 | $-0.03 | -0.06% | 9,860 | $47.04 | $46.94 $47.21 |
| Sep 3, 2026 | $46.79 | $47.16 | $46.74 | $47.07 | +$0.61 | +1.31% | 6,722 | $46.93 | $46.74 $47.16 |
| Sep 2, 2026 | $46.30 | $46.57 | $46.30 | $46.46 | +$0.21 | +0.45% | 6,820 | $46.45 | $46.30 $46.57 |
| Sep 1, 2026 | $46.28 | $46.51 | $46.22 | $46.25 | $-0.64 | -1.37% | 14,332 | $46.40 | $46.22 $46.51 |
| Aug 31, 2026 | $46.74 | $46.89 | $46.72 | $46.89 | $-0.11 | -0.24% | 3,216 | $46.78 | $46.72 $46.89 |
| Aug 28, 2026 | $47.29 | $47.56 | $46.98 | $47.01 | $-0.33 | -0.71% | 10,618 | $47.14 | $46.98 $47.56 |
| Aug 27, 2026 | $47.12 | $47.35 | $47.12 | $47.34 | +$0.67 | +1.44% | 7,141 | $47.24 | $47.12 $47.35 |
| Aug 26, 2026 | $46.61 | $46.76 | $46.61 | $46.67 | $-0.07 | -0.16% | 6,921 | $46.71 | $46.61 $46.76 |
| Aug 25, 2026 | $46.80 | $46.92 | $46.60 | $46.74 | +$0.28 | +0.60% | 7,656 | $46.73 | $46.60 $46.92 |