Skip to main content

Putnam Focused Large Cap Value ETF (NY: PVAL )

35.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.48 27.48 27.24 27.26 1,308 +0.04(+0.16%)
Dec 30, 2021 27.54 27.54 27.22 27.22 2,420 -0.06(-0.23%)
Dec 29, 2021 27.24 27.28 27.24 27.28 1,724 +0.14(+0.53%)
Dec 28, 2021 27.16 27.16 27.12 27.14 5,643 +0.09(+0.33%)
Dec 27, 2021 26.88 27.05 26.88 27.05 12,482 +0.22(+0.83%)
Dec 23, 2021 26.75 26.87 26.74 26.83 11,012 +0.26(+0.99%)
Dec 22, 2021 26.61 26.61 26.33 26.56 21,188 +0.21(+0.81%)
Dec 21, 2021 26.30 26.35 26.11 26.35 11,926 +0.44(+1.72%)
Dec 20, 2021 27.15 27.15 25.66 25.90 20,853 -0.35(-1.34%)
Dec 17, 2021 26.37 26.43 26.26 26.26 15,021 -0.39(-1.47%)
Dec 16, 2021 27.03 27.03 26.52 26.65 9,505 -0.03(-0.11%)
Dec 15, 2021 27.21 27.21 26.27 26.68 15,530 +0.27(+1.02%)
Dec 14, 2021 26.47 26.49 26.39 26.41 30,166 -0.05(-0.21%)
Dec 13, 2021 26.55 26.58 26.46 26.46 2,872 -0.30(-1.13%)
Dec 10, 2021 26.58 26.79 26.58 26.77 15,182 +0.23(+0.86%)
Dec 09, 2021 26.60 26.77 26.54 26.54 4,683 -0.18(-0.68%)
Dec 08, 2021 26.86 26.86 26.55 26.72 7,896 +0.09(+0.33%)
Dec 07, 2021 26.76 26.77 26.63 26.63 2,044 +0.32(+1.20%)
Dec 06, 2021 26.42 26.42 26.31 26.31 13,128 +0.28(+1.07%)
Dec 03, 2021 26.08 27.01 25.88 26.04 19,619 -0.02(-0.09%)
Dec 02, 2021 25.92 26.22 25.92 26.06 5,099 +0.31(+1.21%)
Dec 01, 2021 25.96 26.09 25.75 25.75 22,020 -0.09(-0.34%)
Nov 30, 2021 26.34 26.34 25.84 25.84 3,922 -0.69(-2.61%)
Nov 29, 2021 26.41 26.66 26.41 26.53 7,403 +0.10(+0.37%)
Nov 26, 2021 26.36 26.59 26.34 26.43 1,594 -0.78(-2.86%)
Nov 24, 2021 27.22 27.22 26.87 27.21 65,847 +0.16(+0.58%)
Nov 23, 2021 26.94 27.05 26.94 27.05 8,157 +0.17(+0.64%)
Nov 22, 2021 27.00 27.07 26.88 26.88 4,037 +0.18(+0.69%)
Nov 19, 2021 26.76 26.76 26.66 26.69 7,534 -0.19(-0.71%)
Nov 18, 2021 26.77 26.89 26.89 26.89 5,543 +0.06(+0.23%)
Nov 17, 2021 27.15 27.15 26.78 26.82 6,697 -0.12(-0.45%)
Nov 16, 2021 27.27 27.27 26.95 26.95 17,896 -0.08(-0.31%)
Nov 15, 2021 27.06 27.12 27.03 27.03 4,760 +0.01(+0.04%)
Nov 12, 2021 27.01 27.04 27.01 27.02 4,680 +0.11(+0.40%)
Nov 11, 2021 26.94 26.96 26.89 26.91 7,338 +0.17(+0.63%)
Nov 10, 2021 26.87 26.74 26.74 0 -0.16(-0.59%)
Nov 09, 2021 26.95 26.95 26.88 26.90 9,620 -0.05(-0.19%)
Nov 08, 2021 26.93 26.95 26.93 26.95 279 +0.04(+0.15%)
Nov 05, 2021 27.01 27.09 26.91 26.91 9,370 +0.10(+0.38%)
Nov 04, 2021 26.89 26.89 26.75 26.81 6,244 -0.08(-0.29%)
Nov 03, 2021 26.77 26.97 26.77 26.89 1,738 +0.15(+0.56%)
Nov 02, 2021 26.80 26.80 26.74 26.74 4,550 +0.02(+0.08%)
Nov 01, 2021 26.68 26.72 26.66 26.72 838 +0.13(+0.49%)
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 26.33 26.33 26.33 26.33 14 -0.35(-1.31%)
Oct 26, 2021 26.81 26.67 26.67 11,484 -0.05(-0.20%)
Oct 25, 2021 26.98 26.98 26.71 26.73 8,490 +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 26.53 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 25.89 25.89 25.89 25.89 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 3,977 +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 25.29 25.29 829 -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%)
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.