Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Putnam Focused Large Cap Value ETF (NY: PVAL )

37.80 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.39 27.39 27.15 27.18 1,312 +0.04(+0.16%)
Dec 30, 2021 27.45 27.45 27.13 27.13 2,428 -0.06(-0.23%)
Dec 29, 2021 27.15 27.20 27.15 27.20 1,730 +0.14(+0.53%)
Dec 28, 2021 27.07 27.07 27.03 27.05 5,660 +0.09(+0.33%)
Dec 27, 2021 26.79 26.96 26.79 26.96 12,521 +0.22(+0.83%)
Dec 23, 2021 26.66 26.78 26.65 26.74 11,046 +0.26(+0.99%)
Dec 22, 2021 26.53 26.53 26.25 26.48 21,255 +0.21(+0.81%)
Dec 21, 2021 26.22 26.27 26.03 26.27 11,963 +0.44(+1.72%)
Dec 20, 2021 27.06 27.06 25.58 25.82 20,918 -0.35(-1.34%)
Dec 17, 2021 26.28 26.34 26.17 26.17 15,068 -0.39(-1.47%)
Dec 16, 2021 26.95 26.95 26.44 26.56 9,535 -0.03(-0.11%)
Dec 15, 2021 27.12 27.12 26.19 26.59 15,579 +0.27(+1.02%)
Dec 14, 2021 26.39 26.41 26.30 26.33 30,260 -0.05(-0.21%)
Dec 13, 2021 26.47 26.50 26.38 26.38 2,881 -0.30(-1.13%)
Dec 10, 2021 26.49 26.70 26.49 26.68 15,230 +0.23(+0.86%)
Dec 09, 2021 26.52 26.68 26.45 26.45 4,697 -0.18(-0.68%)
Dec 08, 2021 26.77 26.77 26.47 26.63 7,921 +0.09(+0.33%)
Dec 07, 2021 26.67 26.68 26.54 26.54 2,050 +0.31(+1.20%)
Dec 06, 2021 26.33 26.33 26.23 26.23 13,170 +0.28(+1.07%)
Dec 03, 2021 26.00 26.92 25.80 25.95 19,680 -0.02(-0.09%)
Dec 02, 2021 25.84 26.14 25.84 25.98 5,115 +0.31(+1.21%)
Dec 01, 2021 25.88 26.01 25.67 25.67 22,089 -0.09(-0.34%)
Nov 30, 2021 26.26 26.26 25.75 25.75 3,934 -0.69(-2.61%)
Nov 29, 2021 26.33 26.58 26.33 26.45 7,426 +0.10(+0.37%)
Nov 26, 2021 26.28 26.50 26.25 26.35 1,599 -0.78(-2.86%)
Nov 24, 2021 27.13 27.13 26.79 27.12 66,054 +0.16(+0.58%)
Nov 23, 2021 26.85 26.97 26.85 26.97 8,183 +0.17(+0.64%)
Nov 22, 2021 26.91 26.99 26.79 26.79 4,050 +0.18(+0.69%)
Nov 19, 2021 26.68 26.68 26.57 26.61 7,557 -0.19(-0.71%)
Nov 18, 2021 26.69 26.80 26.80 26.80 5,561 +0.06(+0.23%)
Nov 17, 2021 27.07 27.07 26.69 26.74 6,718 -0.12(-0.45%)
Nov 16, 2021 27.18 27.18 26.86 26.86 17,952 -0.08(-0.31%)
Nov 15, 2021 26.98 27.04 26.94 26.94 4,775 +0.01(+0.04%)
Nov 12, 2021 26.92 26.96 26.92 26.93 4,695 +0.11(+0.40%)
Nov 11, 2021 26.85 26.87 26.81 26.83 7,361 +0.17(+0.63%)
Nov 10, 2021 26.79 26.66 26.66 0 -0.16(-0.59%)
Nov 09, 2021 26.87 26.87 26.79 26.82 9,650 -0.05(-0.19%)
Nov 08, 2021 26.85 26.87 26.85 26.87 280 +0.04(+0.15%)
Nov 05, 2021 26.92 27.01 26.82 26.83 9,399 +0.10(+0.38%)
Nov 04, 2021 26.80 26.80 26.66 26.73 6,263 -0.08(-0.29%)
Nov 03, 2021 26.69 26.88 26.69 26.80 1,743 +0.15(+0.56%)
Nov 02, 2021 26.72 26.72 26.65 26.65 4,565 +0.02(+0.08%)
Nov 01, 2021 26.60 26.63 26.58 26.63 841 +0.13(+0.49%)
Oct 29, 2021 26.52 26.52 26.44 26.50 1,634 +0.02(+0.06%)
Oct 28, 2021 26.41 26.49 26.41 26.49 3,431 +0.25(+0.93%)
Oct 27, 2021 26.24 26.24 26.24 26.24 14 -0.35(-1.31%)
Oct 26, 2021 26.73 26.59 26.59 11,520 -0.05(-0.20%)
Oct 25, 2021 26.89 26.89 26.63 26.64 8,517 +0.05(+0.18%)
Oct 22, 2021 26.65 26.65 26.52 26.60 2,137 +0.15(+0.59%)
Oct 21, 2021 26.64 26.64 26.38 26.44 2,177 +0.09(+0.35%)
Oct 20, 2021 26.38 26.38 26.35 26.35 1,119 +0.28(+1.09%)
Oct 19, 2021 27.10 27.10 26.00 26.07 1,959 +0.26(+1.02%)
Oct 18, 2021 25.80 25.80 25.80 25.80 6 -0.04(-0.14%)
Oct 15, 2021 25.76 25.84 25.76 25.84 2,651 +0.14(+0.55%)
Oct 14, 2021 25.61 25.70 25.28 25.70 3,990 +0.45(+1.78%)
Oct 13, 2021 25.30 25.31 25.25 25.25 3,872 +0.04(+0.17%)
Oct 12, 2021 25.29 25.29 25.21 25.21 831 -0.05(-0.21%)
Oct 11, 2021 25.26 25.26 25.26 25.26 45 -0.13(-0.51%)
Oct 08, 2021 25.39 25.39 25.39 25.39 103 +0.07(+0.26%)
Oct 07, 2021 25.14 25.39 25.14 25.32 1,661 +0.24(+0.95%)
Oct 06, 2021 24.79 25.08 24.79 25.08 2,022 -0.01(-0.02%)
Oct 05, 2021 26.26 26.26 25.09 25.09 1,707 +0.25(+1.00%)
Oct 04, 2021 24.90 24.90 24.84 24.84 201 -0.12(-0.48%)
Oct 01, 2021 24.84 24.96 24.83 24.96 2,758 +0.20(+0.80%)
Sep 30, 2021 24.92 24.92 24.76 24.76 2,010 -0.35(-1.39%)
Sep 29, 2021 25.09 25.11 25.09 25.11 106 +0.08(+0.30%)
Sep 28, 2021 25.21 25.21 25.03 25.03 483 -0.34(-1.36%)
Sep 27, 2021 25.70 25.70 25.38 25.38 1,689 +0.10(+0.40%)
Sep 24, 2021 25.29 25.33 25.27 25.28 2,840 +0.05(+0.19%)
Sep 23, 2021 25.23 25.23 25.23 25.23 94 +0.31(+1.25%)
Sep 22, 2021 24.92 24.92 24.92 24.92 51 +0.32(+1.29%)
Sep 21, 2021 24.60 24.60 24.60 24.60 265 +0.02(+0.09%)
Sep 20, 2021 24.50 24.58 24.50 24.58 410 -0.50(-1.98%)
Sep 17, 2021 25.02 25.12 25.02 25.08 1,404 -0.13(-0.50%)
Sep 16, 2021 25.72 25.72 25.08 25.20 7,718 -0.07(-0.27%)
Sep 15, 2021 25.09 25.28 25.09 25.27 2,676 +0.35(+1.39%)
Sep 14, 2021 24.88 24.92 24.78 24.92 17,038 -0.28(-1.11%)
Sep 13, 2021 25.20 25.22 25.15 25.20 565 +0.19(+0.77%)
Sep 10, 2021 25.01 25.01 25.01 25.01 181 -0.10(-0.39%)
Sep 09, 2021 25.26 25.26 25.11 25.11 416 -0.08(-0.31%)
Sep 08, 2021 25.26 25.26 25.19 25.19 1,425 -0.10(-0.40%)
Sep 07, 2021 25.76 25.76 25.29 25.29 591 -0.18(-0.72%)
Sep 03, 2021 25.47 25.47 25.47 25.47 103 -0.04(-0.16%)
Sep 02, 2021 25.51 25.51 25.51 25.51 0 +0.12(+0.47%)
Sep 01, 2021 25.46 25.46 25.39 25.39 237 -0.11(-0.43%)
Aug 31, 2021 25.51 25.51 25.50 25.50 106 -0.02(-0.09%)
Aug 30, 2021 25.53 25.53 25.53 25.53 91 -0.03(-0.13%)
Aug 27, 2021 25.83 25.83 25.43 25.56 3,044 +0.24(+0.96%)
Aug 26, 2021 25.47 25.47 25.32 25.32 41,587 -0.16(-0.61%)
Aug 25, 2021 25.50 25.50 25.47 25.47 846 +0.15(+0.59%)
Aug 24, 2021 25.37 25.60 25.32 25.32 2,229 +0.14(+0.57%)
Aug 23, 2021 25.18 25.18 25.18 25.18 8 +0.16(+0.64%)
Aug 20, 2021 25.02 25.02 25.02 25.02 103 +0.21(+0.84%)
Aug 19, 2021 24.89 24.90 24.81 24.81 2,093 -0.10(-0.40%)
Aug 18, 2021 25.15 25.15 24.91 24.91 128 -0.23(-0.90%)
Aug 17, 2021 24.99 25.14 24.99 25.14 546 -0.16(-0.64%)
Aug 16, 2021 25.30 25.30 25.30 25.30 401 +0.03(+0.11%)
Aug 13, 2021 25.27 25.27 25.27 25.27 103 -0.10(-0.39%)
Aug 12, 2021 25.31 25.37 25.31 25.37 921 +0.05(+0.18%)
Aug 11, 2021 25.31 25.32 25.31 25.32 320 +0.17(+0.66%)
Aug 10, 2021 25.07 25.16 24.97 25.16 3,914 +0.18(+0.72%)
Aug 09, 2021 25.01 25.28 24.98 24.98 14,487 -0.03(-0.14%)
Aug 06, 2021 25.05 25.07 25.01 25.01 2,019 +0.21(+0.84%)
Aug 05, 2021 25.09 25.09 24.80 24.80 1,904 +0.14(+0.58%)
Aug 04, 2021 24.74 24.74 24.65 24.66 4,186 -0.24(-0.95%)
Aug 03, 2021 24.86 24.89 24.84 24.89 1,116 +0.29(+1.20%)
Aug 02, 2021 24.60 24.60 24.60 24.60 2 -0.12(-0.47%)
Jul 30, 2021 24.80 24.80 24.72 24.72 637 -0.07(-0.28%)
Jul 29, 2021 24.79 24.83 24.79 24.79 208 +0.22(+0.91%)
Jul 28, 2021 24.56 24.56 24.56 24.56 42 +0.03(+0.12%)
Jul 27, 2021 24.45 24.53 24.43 24.53 25,991 -0.03(-0.12%)
Jul 26, 2021 24.52 24.59 24.52 24.56 1,239 +0.12(+0.48%)
Jul 23, 2021 24.48 24.55 24.45 24.45 871 +0.11(+0.44%)
Jul 22, 2021 24.25 24.38 24.25 24.34 9,142 -0.12(-0.48%)
Jul 21, 2021 24.41 24.46 24.41 24.46 372 +0.26(+1.07%)
Jul 20, 2021 24.22 24.24 24.17 24.20 1,831 +0.43(+1.81%)
Jul 19, 2021 24.07 24.07 23.60 23.77 2,513 -0.35(-1.46%)
Jul 16, 2021 24.31 24.31 24.10 24.12 1,767 -0.25(-1.02%)
Jul 15, 2021 24.41 24.41 24.37 24.37 1,137 -0.08(-0.35%)
Jul 14, 2021 24.46 24.46 24.45 24.45 149 -0.09(-0.38%)
Jul 13, 2021 25.21 25.21 24.55 24.55 945 -0.16(-0.66%)
Jul 12, 2021 24.69 24.71 24.69 24.71 141 +0.07(+0.30%)
Jul 09, 2021 24.29 24.69 24.29 24.63 2,893 +0.40(+1.64%)
Jul 08, 2021 24.18 24.46 24.14 24.24 2,851 -0.32(-1.29%)
Jul 07, 2021 24.58 24.58 24.45 24.55 22,279 +0.03(+0.11%)
Jul 06, 2021 24.62 24.62 24.53 24.53 316 -0.28(-1.11%)
Jul 02, 2021 24.82 25.09 24.79 24.80 14,775 +0.16(+0.63%)
Jul 01, 2021 24.65 24.65 24.65 24.65 1 +0.12(+0.51%)
Jun 30, 2021 24.48 24.52 24.47 24.52 2,499 +0.13(+0.51%)
Jun 29, 2021 24.48 24.48 24.40 24.40 1,030 -0.06(-0.23%)
Jun 28, 2021 24.45 24.45 24.45 24.45 47 -0.08(-0.34%)
Jun 25, 2021 24.57 24.57 24.47 24.54 26,964 +0.15(+0.62%)
Jun 24, 2021 24.42 24.42 24.39 24.39 216 +0.26(+1.10%)
Jun 23, 2021 24.25 24.25 24.12 24.12 14,422 -0.09(-0.37%)
Jun 22, 2021 24.17 24.21 24.17 24.21 1,673 +0.09(+0.37%)
Jun 21, 2021 23.97 24.12 23.97 24.12 16,327 +0.39(+1.64%)
Jun 18, 2021 23.84 23.84 23.73 23.73 111 -0.39(-1.62%)
Jun 17, 2021 24.12 24.12 24.12 24.12 142 -0.36(-1.46%)
Jun 16, 2021 24.57 24.58 24.44 24.48 18,721 -0.12(-0.51%)
Jun 15, 2021 24.61 24.61 24.61 24.61 10 -0.00(-0.02%)
Jun 14, 2021 24.61 24.61 24.61 24.61 28 -0.06(-0.24%)
Jun 11, 2021 24.64 24.67 24.64 24.67 427 +0.04(+0.16%)
Jun 10, 2021 24.63 24.63 24.63 24.63 9 -0.04(-0.16%)
Jun 09, 2021 24.67 24.67 24.67 24.67 19 -0.12(-0.49%)
Jun 08, 2021 24.87 24.87 24.79 24.79 271 +0.05(+0.19%)
Jun 07, 2021 24.71 24.75 24.71 24.75 182 +0.01(+0.03%)
Jun 04, 2021 24.74 24.74 24.74 24.74 103 +0.06(+0.26%)
Jun 03, 2021 24.67 24.67 24.67 24.67 166 +0.03(+0.10%)
Jun 02, 2021 24.65 24.65 24.65 24.65 6 -0.02(-0.07%)
Jun 01, 2021 24.71 24.71 24.66 24.66 785 +0.11(+0.45%)
May 28, 2021 24.55 24.55 24.55 24.55 184 +0.03(+0.13%)
May 27, 2021 24.50 24.52 24.50 24.52 319 +0.14(+0.56%)
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.