Skip to main content

Putnam Focused Large Cap Value ETF (NY: PVAL )

35.73 +0.09 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.60 26.60 26.52 26.59 1,629 +0.02(+0.06%)
Oct 28, 2021 26.49 26.57 26.49 26.57 3,420 +0.25(+0.93%)
Oct 27, 2021 26.32 26.32 26.32 26.32 14 -0.35(-1.31%)
Oct 26, 2021 26.81 26.67 26.67 11,484 -0.05(-0.20%)
Oct 25, 2021 26.97 26.97 26.71 26.73 8,491 +0.05(+0.18%)
Oct 22, 2021 26.73 26.73 26.61 26.68 2,130 +0.16(+0.59%)
Oct 21, 2021 26.72 26.72 26.46 26.52 2,170 +0.09(+0.35%)
Oct 20, 2021 26.46 26.46 26.43 26.43 1,116 +0.28(+1.09%)
Oct 19, 2021 27.18 27.18 26.08 26.15 1,953 +0.26(+1.02%)
Oct 18, 2021 25.88 25.88 25.88 25.88 6 -0.04(-0.14%)
Oct 15, 2021 25.84 25.92 25.84 25.92 2,642 +0.14(+0.55%)
Oct 14, 2021 25.69 25.78 25.36 25.78 3,978 +0.45(+1.78%)
Oct 13, 2021 25.37 25.39 25.33 25.33 3,860 +0.04(+0.17%)
Oct 12, 2021 25.37 25.37 25.28 25.28 829 -0.05(-0.21%)
Oct 11, 2021 25.34 25.34 25.34 25.34 45 -0.13(-0.51%)
Oct 08, 2021 25.47 25.47 25.47 25.47 102 +0.07(+0.26%)
Oct 07, 2021 25.22 25.47 25.22 25.40 1,656 +0.24(+0.95%)
Oct 06, 2021 24.87 25.16 24.87 25.16 2,016 -0.01(-0.02%)
Oct 05, 2021 26.34 26.34 25.17 25.17 1,702 +0.25(+1.00%)
Oct 04, 2021 24.97 24.97 24.92 24.92 200 -0.12(-0.48%)
Oct 01, 2021 24.91 25.04 24.90 25.04 2,749 +0.20(+0.80%)
Sep 30, 2021 25.00 25.00 24.84 24.84 2,003 -0.35(-1.39%)
Sep 29, 2021 25.17 25.19 25.17 25.19 105 +0.08(+0.30%)
Sep 28, 2021 25.28 25.28 25.11 25.11 482 -0.35(-1.36%)
Sep 27, 2021 25.78 25.78 25.46 25.46 1,684 +0.10(+0.40%)
Sep 24, 2021 25.37 25.41 25.35 25.36 2,832 +0.05(+0.19%)
Sep 23, 2021 25.31 25.31 25.31 25.31 94 +0.31(+1.25%)
Sep 22, 2021 25.00 25.00 25.00 25.00 51 +0.32(+1.29%)
Sep 21, 2021 24.68 24.68 24.68 24.68 264 +0.02(+0.09%)
Sep 20, 2021 24.57 24.66 24.57 24.66 409 -0.50(-1.98%)
Sep 17, 2021 25.10 25.20 25.10 25.15 1,400 -0.13(-0.50%)
Sep 16, 2021 25.80 25.80 25.16 25.28 7,694 -0.07(-0.27%)
Sep 15, 2021 25.17 25.36 25.17 25.35 2,668 +0.35(+1.39%)
Sep 14, 2021 24.95 25.00 24.86 25.00 16,985 -0.28(-1.12%)
Sep 13, 2021 25.27 25.30 25.23 25.28 563 +0.19(+0.77%)
Sep 10, 2021 25.09 25.09 25.09 25.09 181 -0.10(-0.39%)
Sep 09, 2021 25.34 25.34 25.19 25.19 415 -0.08(-0.31%)
Sep 08, 2021 25.34 25.34 25.27 25.27 1,420 -0.10(-0.40%)
Sep 07, 2021 25.84 25.84 25.37 25.37 589 -0.19(-0.72%)
Sep 03, 2021 25.55 25.55 25.55 25.55 102 -0.04(-0.16%)
Sep 02, 2021 25.59 25.59 25.59 25.59 0 +0.12(+0.47%)
Sep 01, 2021 25.54 25.54 25.47 25.47 236 -0.11(-0.43%)
Aug 31, 2021 25.58 25.58 25.58 25.58 105 -0.02(-0.09%)
Aug 30, 2021 25.60 25.60 25.60 25.60 91 -0.03(-0.13%)
Aug 27, 2021 25.91 25.91 25.51 25.64 3,034 +0.24(+0.96%)
Aug 26, 2021 25.55 25.55 25.39 25.39 41,459 -0.16(-0.61%)
Aug 25, 2021 25.57 25.57 25.55 25.55 843 +0.15(+0.59%)
Aug 24, 2021 25.45 25.68 25.40 25.40 2,223 +0.14(+0.57%)
Aug 23, 2021 25.25 25.25 25.25 25.25 8 +0.16(+0.64%)
Aug 20, 2021 25.09 25.09 25.09 25.09 102 +0.21(+0.84%)
Aug 19, 2021 24.96 24.97 24.89 24.89 2,087 -0.10(-0.40%)
Aug 18, 2021 25.23 25.23 24.99 24.99 128 -0.23(-0.90%)
Aug 17, 2021 25.07 25.21 25.07 25.21 545 -0.16(-0.64%)
Aug 16, 2021 25.38 25.38 25.38 25.38 400 +0.03(+0.11%)
Aug 13, 2021 25.35 25.35 25.35 25.35 102 -0.10(-0.39%)
Aug 12, 2021 25.39 25.45 25.39 25.45 918 +0.05(+0.18%)
Aug 11, 2021 25.39 25.40 25.39 25.40 319 +0.17(+0.66%)
Aug 10, 2021 25.15 25.23 25.05 25.23 3,902 +0.18(+0.72%)
Aug 09, 2021 25.09 25.36 25.05 25.05 14,442 -0.03(-0.14%)
Aug 06, 2021 25.13 25.15 25.09 25.09 2,013 +0.21(+0.84%)
Aug 05, 2021 25.17 25.17 24.88 24.88 1,899 +0.14(+0.58%)
Aug 04, 2021 24.82 24.82 24.72 24.74 4,173 -0.24(-0.95%)
Aug 03, 2021 24.93 24.97 24.92 24.97 1,113 +0.30(+1.20%)
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.