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 (%)
Apr 30, 2020 19.82 19.82 19.82 10 +0.00(+0.00%)
Apr 29, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 28, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 27, 2020 19.82 19.82 19.82 5 +0.00(+0.00%)
Apr 24, 2020 19.82 19.82 19.82 48 +0.00(+0.00%)
Apr 23, 2020 19.82 19.82 19.82 120 +0.00(+0.00%)
Apr 22, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 21, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 20, 2020 19.82 19.82 19.82 3 +0.00(+0.00%)
Apr 17, 2020 19.81 19.82 19.81 19.82 104 -0.12(-0.62%)
Apr 16, 2020 19.95 19.95 19.95 72 +0.00(+0.00%)
Apr 15, 2020 19.95 19.95 19.95 1 +0.00(+0.00%)
Apr 14, 2020 19.87 19.95 19.79 19.95 1,489 +0.07(+0.33%)
Apr 13, 2020 19.88 19.88 19.88 19.88 312 -0.26(-1.28%)
Apr 09, 2020 20.45 20.45 20.14 20.14 104 +1.25(+6.60%)
Apr 08, 2020 18.89 18.89 18.89 42 +0.00(+0.00%)
Apr 07, 2020 19.12 19.12 18.89 18.89 647 +1.64(+9.50%)
Apr 06, 2020 17.25 17.25 17.25 26 +0.00(+0.00%)
Apr 03, 2020 17.25 17.25 17.25 5 +0.00(+0.00%)
Apr 02, 2020 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 01, 2020 17.31 17.31 17.17 17.25 486 -1.00(-5.47%)
Mar 31, 2020 18.14 18.14 18.25 15,738 +0.10(+0.58%)
Mar 30, 2020 18.12 18.14 18.12 18.14 732 +0.58(+3.31%)
Mar 27, 2020 17.77 17.77 17.56 17.56 1,887 +0.47(+2.73%)
Mar 26, 2020 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 25, 2020 17.10 17.10 17.10 157 +0.00(+0.00%)
Mar 24, 2020 16.83 17.10 16.83 17.10 482 +1.00(+6.21%)
Mar 23, 2020 16.10 16.10 16.10 17 +0.00(+0.00%)
Mar 20, 2020 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 19, 2020 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 18, 2020 15.66 16.10 15.65 16.10 513 -1.82(-10.14%)
Mar 17, 2020 17.77 17.91 17.76 17.91 922 -1.68(-8.56%)
Mar 16, 2020 19.59 19.59 19.59 1 +0.00(+0.00%)
Mar 13, 2020 18.50 19.59 18.42 19.59 1,468 +1.30(+7.09%)
Mar 12, 2020 18.34 18.94 18.29 18.29 2,711 -2.20(-10.73%)
Mar 11, 2020 20.70 20.70 20.49 20.49 749 -1.32(-6.06%)
Mar 10, 2020 21.47 21.82 21.45 21.82 3,523 +0.85(+4.05%)
Mar 09, 2020 23.46 23.46 20.97 20.97 893 -2.67(-11.30%)
Mar 06, 2020 23.64 23.64 23.64 0 +0.00(+0.00%)
Mar 05, 2020 23.49 23.64 23.46 23.64 419 -0.87(-3.53%)
Mar 04, 2020 24.18 24.61 24.14 24.50 3,240 +0.71(+2.99%)
Mar 03, 2020 24.00 24.00 23.64 23.79 8,930 -0.58(-2.39%)
Mar 02, 2020 24.03 24.38 23.44 24.38 3,099 +0.81(+3.44%)
Feb 28, 2020 23.36 23.60 23.17 23.56 1,153 -0.46(-1.90%)
Feb 27, 2020 24.61 24.63 24.02 24.02 1,444 -0.86(-3.46%)
Feb 26, 2020 24.94 24.94 24.88 24.88 104 -0.38(-1.49%)
Feb 25, 2020 25.80 25.80 25.26 25.26 262 -0.98(-3.72%)
Feb 24, 2020 26.84 26.84 26.23 26.23 524 -0.94(-3.46%)
Feb 21, 2020 27.17 27.17 27.17 27.17 419 -0.04(-0.15%)
Feb 20, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Feb 19, 2020 27.23 27.23 27.21 27.22 271 +0.11(+0.41%)
Feb 18, 2020 27.12 27.19 27.10 27.11 2,892 -0.24(-0.88%)
Feb 14, 2020 27.35 27.35 27.35 6 +0.00(+0.00%)
Feb 13, 2020 27.35 27.35 27.35 26 +0.00(+0.00%)
Feb 12, 2020 27.38 27.38 27.32 27.35 2,093 +0.55(+2.06%)
Feb 11, 2020 26.79 26.79 26.79 0 +0.00(+0.00%)
Feb 10, 2020 26.79 26.80 26.78 26.79 1,598 -0.07(-0.25%)
Feb 07, 2020 26.91 26.91 26.86 26.86 4,090 +0.68(+2.60%)
Feb 06, 2020 26.18 26.18 26.18 0 +0.00(+0.00%)
Feb 05, 2020 26.18 26.18 26.18 1 +0.00(+0.00%)
Feb 04, 2020 26.18 26.18 26.18 95 +0.00(+0.00%)
Feb 03, 2020 26.18 26.18 26.18 0 +0.00(+0.00%)
Jan 31, 2020 26.37 26.37 26.18 26.18 104 -1.21(-4.41%)
Jan 30, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 29, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 28, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 27, 2020 27.39 27.39 27.39 98 +0.00(+0.00%)
Jan 24, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 23, 2020 27.21 27.39 27.21 27.39 104 +0.13(+0.47%)
Jan 22, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 21, 2020 27.26 27.26 27.26 41 +0.00(+0.00%)
Jan 17, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 16, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 15, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 14, 2020 27.34 27.34 27.26 27.26 136 +0.14(+0.53%)
Jan 13, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 10, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 09, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 08, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 07, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 06, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 03, 2020 27.04 27.13 27.04 27.11 209 -0.03(-0.12%)
Jan 02, 2020 27.15 27.15 27.15 27.15 233 -0.00(-0.00%)
Dec 31, 2019 27.15 27.15 27.15 35 +0.00(+0.00%)
Dec 30, 2019 27.23 27.23 27.15 27.15 105 -0.15(-0.56%)
Dec 27, 2019 27.30 27.30 27.30 27.30 314 +0.02(+0.07%)
Dec 26, 2019 27.28 27.28 27.28 27.28 105 +0.07(+0.25%)
Dec 24, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Dec 23, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Dec 20, 2019 27.21 27.21 27.21 27.21 105 +0.13(+0.49%)
Dec 19, 2019 27.08 27.08 27.08 27.08 105 +0.09(+0.35%)
Dec 18, 2019 26.98 26.98 26.98 26.98 105 -0.02(-0.07%)
Dec 17, 2019 27.00 27.00 27.00 27.00 105 -0.03(-0.11%)
Dec 16, 2019 27.03 27.03 27.03 27.03 147 +0.23(+0.85%)
Dec 13, 2019 26.98 26.98 26.81 26.81 843 -0.17(-0.64%)
Dec 12, 2019 26.95 26.98 26.95 26.98 159 +0.40(+1.49%)
Dec 11, 2019 26.53 26.58 26.53 26.58 105 +0.10(+0.36%)
Dec 10, 2019 26.55 26.56 26.49 26.49 479 -0.17(-0.64%)
Dec 09, 2019 26.66 26.66 26.66 0 +0.00(+0.00%)
Dec 06, 2019 26.69 26.69 26.66 26.66 105 +0.27(+1.02%)
Dec 05, 2019 26.38 26.39 26.38 26.39 171 +0.09(+0.34%)
Dec 04, 2019 26.39 26.39 26.30 26.30 105 +0.16(+0.59%)
Dec 03, 2019 26.05 26.15 26.05 26.15 158 -0.24(-0.92%)
Dec 02, 2019 26.39 26.49 26.39 26.39 210 -0.33(-1.23%)
Nov 29, 2019 26.66 26.72 26.66 26.72 210 -0.07(-0.25%)
Nov 27, 2019 26.71 26.79 26.71 26.79 632 +0.15(+0.56%)
Nov 26, 2019 26.58 26.64 26.58 26.64 158 +0.01(+0.03%)
Nov 25, 2019 26.43 26.63 26.43 26.63 263 +0.30(+1.14%)
Nov 22, 2019 26.31 26.33 26.31 26.33 316 +0.04(+0.14%)
Nov 21, 2019 26.29 26.29 26.29 0 +0.00(+0.00%)
Nov 20, 2019 26.28 26.31 26.28 26.29 867 -0.18(-0.66%)
Nov 19, 2019 26.46 26.47 26.46 26.47 1,760 -0.01(-0.06%)
Nov 18, 2019 26.47 26.48 26.47 26.48 109 -0.07(-0.25%)
Nov 15, 2019 26.55 26.55 26.55 26.55 105 +0.14(+0.54%)
Nov 14, 2019 26.41 26.41 26.41 26.41 119 -0.09(-0.32%)
Nov 13, 2019 26.49 26.49 26.49 1 +0.00(+0.00%)
Nov 12, 2019 26.49 26.49 26.49 26.49 458 +0.24(+0.90%)
Nov 11, 2019 26.25 26.25 26.25 26.25 124 -0.19(-0.72%)
Nov 07, 2019 26.44 26.44 26.44 0 +0.08(+0.29%)
Nov 06, 2019 26.37 26.37 26.37 26.37 153 -0.12(-0.47%)
Nov 05, 2019 26.55 26.57 26.49 26.49 400 +0.74(+2.87%)
Nov 04, 2019 25.75 25.75 25.75 115 +0.00(+0.00%)
Nov 01, 2019 25.75 25.75 25.75 25.75 526 +0.26(+1.00%)
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%)
Aug 01, 2019 25.48 25.48 25.48 25.48 105 -0.14(-0.55%)
Jul 31, 2019 25.62 25.62 25.62 25.62 105 +0.06(+0.22%)
Jul 29, 2019 25.56 25.56 25.56 0 -0.06(-0.22%)
Jul 26, 2019 25.62 25.62 25.62 25.62 211 +0.44(+1.76%)
Jul 24, 2019 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 22, 2019 25.18 25.18 25.18 0 -0.14(-0.56%)
Jul 19, 2019 25.32 25.32 25.32 34 +0.00(+0.00%)
Jul 15, 2019 25.32 25.32 25.32 0 +0.00(+0.00%)
Jul 12, 2019 25.31 25.32 25.31 25.32 740 +0.20(+0.79%)
Jul 10, 2019 25.12 25.12 25.12 0 +0.02(+0.07%)
Jul 09, 2019 25.10 25.10 25.10 25.10 1,301 -0.05(-0.19%)
Jul 08, 2019 25.31 25.31 25.15 25.15 749 +0.30(+1.19%)
Jul 02, 2019 24.85 24.85 24.85 0 +0.09(+0.37%)
Jun 26, 2019 24.76 24.76 24.76 0 -0.20(-0.81%)
Jun 21, 2019 24.96 24.96 24.96 0 +0.39(+1.57%)
Jun 19, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Jun 17, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Jun 13, 2019 24.58 24.58 24.58 0 +0.04(+0.18%)
Jun 12, 2019 24.53 24.53 24.53 3 +0.00(+0.00%)
Jun 11, 2019 24.52 24.53 24.50 24.53 707 +0.43(+1.77%)
Jun 07, 2019 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 06, 2019 24.10 24.10 24.10 24.10 106 +0.12(+0.51%)
Jun 05, 2019 23.89 23.98 23.86 23.98 2,359 +0.02(+0.08%)
Jun 04, 2019 23.96 23.96 23.96 23.96 749 +0.52(+2.21%)
May 30, 2019 23.45 23.45 23.45 0 +0.03(+0.12%)
May 29, 2019 23.72 23.72 23.42 23.42 825 -1.14(-4.66%)
May 17, 2019 24.56 24.56 24.56 0 +0.00(+0.00%)
May 16, 2019 24.59 24.59 24.55 24.56 2,689 +0.30(+1.25%)
May 15, 2019 24.02 24.26 24.02 24.26 989 +0.02(+0.09%)
May 14, 2019 24.35 24.35 24.24 24.24 6,271 +0.16(+0.67%)
May 13, 2019 24.07 24.08 24.07 24.08 520 -0.59(-2.37%)
May 09, 2019 24.66 24.66 24.66 0 -0.07(-0.27%)
May 07, 2019 24.73 24.73 24.73 0 -0.61(-2.43%)
May 06, 2019 25.34 25.34 25.34 90 +0.00(+0.00%)
May 03, 2019 25.37 25.37 25.34 25.34 1,699 +0.46(+1.84%)
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.