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

Putnam Focused Large Cap Value ETF (NQ: PVAL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 25.50 25.50 25.50 25.50 105 -0.11(-0.44%)
Oct 30, 2019 25.61 25.61 25.61 25.61 105 -0.27(-1.03%)
Oct 29, 2019 25.87 25.87 25.87 25.87 105 +0.01(+0.04%)
Oct 28, 2019 25.87 25.87 25.87 25.87 105 +0.18(+0.70%)
Oct 25, 2019 25.71 25.71 25.68 25.68 2,318 +0.19(+0.74%)
Oct 24, 2019 25.50 25.50 25.50 25.50 105 -0.10(-0.41%)
Oct 23, 2019 25.60 25.60 25.60 25.60 105 -0.02(-0.07%)
Oct 22, 2019 25.62 25.62 25.62 25.62 105 +0.07(+0.26%)
Oct 21, 2019 25.55 25.55 25.55 25.55 105 +0.24(+0.94%)
Oct 18, 2019 25.31 25.31 25.31 25.31 105 +0.01(+0.04%)
Oct 17, 2019 25.31 25.31 25.31 25.31 105 +0.13(+0.53%)
Oct 16, 2019 25.26 25.26 25.17 25.17 579 -0.04(-0.16%)
Oct 15, 2019 25.26 25.26 25.21 25.21 3,593 -0.00(-0.00%)
Oct 11, 2019 25.21 25.21 25.21 0 +0.65(+2.63%)
Oct 10, 2019 24.57 24.57 24.57 24.57 105 +0.24(+0.98%)
Oct 09, 2019 24.33 24.33 24.33 107 +0.00(+0.00%)
Oct 08, 2019 24.30 24.33 24.30 24.33 442 -0.31(-1.27%)
Oct 07, 2019 24.64 24.64 24.64 143 +0.00(+0.00%)
Oct 04, 2019 24.62 24.64 24.62 24.64 1,686 +0.41(+1.68%)
Oct 03, 2019 24.23 24.23 24.23 24.23 105 -0.16(-0.66%)
Oct 02, 2019 24.34 24.39 24.34 24.39 1,031 -1.20(-4.67%)
Oct 01, 2019 25.59 25.59 25.59 177 +0.10(+0.40%)
Sep 25, 2019 25.49 25.49 25.49 0 +0.37(+1.47%)
Sep 24, 2019 25.12 25.12 25.12 25.12 105 -0.21(-0.82%)
Sep 23, 2019 25.33 25.33 25.33 25.33 105 -0.20(-0.78%)
Sep 20, 2019 25.53 25.53 25.53 105 +0.00(+0.00%)
Sep 18, 2019 25.53 25.53 25.53 0 +0.03(+0.11%)
Sep 17, 2019 25.50 25.50 25.50 25.50 244 -0.15(-0.59%)
Sep 16, 2019 25.71 25.72 25.65 25.65 1,524 -0.06(-0.22%)
Sep 13, 2019 25.71 25.71 25.71 25.71 105 +0.25(+0.97%)
Sep 12, 2019 25.46 25.46 25.46 25.46 105 +0.06(+0.22%)
Sep 11, 2019 25.40 25.40 25.40 25.40 107 +0.48(+1.93%)
Sep 09, 2019 24.92 24.92 24.92 0 +0.20(+0.80%)
Sep 06, 2019 24.72 24.72 24.72 24.72 1,058 +0.09(+0.38%)
Sep 05, 2019 24.70 24.71 24.63 24.63 804 +0.51(+2.12%)
Sep 04, 2019 24.10 24.12 24.10 24.12 505 +0.31(+1.31%)
Sep 03, 2019 23.84 23.84 23.79 23.81 1,968 -0.31(-1.29%)
Aug 30, 2019 24.12 24.12 24.12 24.12 105 +0.13(+0.55%)
Aug 29, 2019 23.99 23.99 23.99 23.99 216 +0.27(+1.16%)
Aug 28, 2019 23.66 23.72 23.66 23.71 7,453 +0.23(+0.97%)
Aug 27, 2019 23.48 23.49 23.46 23.49 762 -0.13(-0.56%)
Aug 26, 2019 23.54 23.62 23.51 23.62 1,660 -0.02(-0.09%)
Aug 23, 2019 24.11 24.11 23.63 23.64 1,692 -0.44(-1.83%)
Aug 22, 2019 24.08 24.08 24.08 24.08 105 -0.09(-0.39%)
Aug 21, 2019 24.12 24.17 24.12 24.17 760 +0.21(+0.86%)
Aug 20, 2019 23.97 23.97 23.97 23.97 300 +0.28(+1.20%)
Aug 19, 2019 23.68 23.68 23.68 66 +0.00(+0.00%)
Aug 16, 2019 23.68 23.68 23.68 23.68 105 +0.27(+1.17%)
Aug 15, 2019 23.43 23.43 23.41 23.41 1,290 -0.08(-0.32%)
Aug 14, 2019 23.49 23.49 23.49 23.49 168 -0.59(-2.43%)
Aug 08, 2019 24.07 24.07 24.07 0 +0.00(+0.00%)
Aug 07, 2019 23.90 24.09 23.90 24.07 18,288 -0.55(-2.23%)
Aug 05, 2019 24.62 24.62 24.62 0 +0.00(+0.00%)
Aug 02, 2019 24.60 24.63 24.60 24.62 1,163 -0.86(-3.38%)
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.