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 (%)
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%)
May 02, 2019 24.89 24.89 24.89 24.89 212 -0.19(-0.75%)
Apr 30, 2019 25.07 25.07 25.07 0 -0.13(-0.52%)
Apr 29, 2019 25.21 25.21 25.21 25.21 212 +0.15(+0.58%)
Apr 26, 2019 25.06 25.06 25.06 25.06 106 -0.28(-1.11%)
Apr 24, 2019 25.34 25.34 25.34 0 +0.41(+1.66%)
Apr 22, 2019 24.93 24.93 24.93 0 -0.02(-0.09%)
Apr 18, 2019 24.99 24.99 24.95 24.95 1,911 -0.22(-0.86%)
Apr 16, 2019 25.17 25.17 25.17 0 +0.08(+0.30%)
Apr 15, 2019 25.14 25.14 25.06 25.09 2,309 -0.03(-0.11%)
Apr 12, 2019 25.16 25.16 25.05 25.12 4,248 +0.19(+0.76%)
Apr 11, 2019 24.91 24.93 24.91 24.93 1,782 +0.16(+0.65%)
Apr 10, 2019 24.76 24.77 24.69 24.77 7,009 +0.10(+0.40%)
Apr 09, 2019 24.74 29.63 24.67 24.67 23,145 -0.24(-0.95%)
Apr 08, 2019 24.81 24.92 24.81 24.91 3,251 -0.00(-0.01%)
Apr 05, 2019 24.86 24.91 24.86 24.91 2,124 +0.16(+0.65%)
Apr 04, 2019 24.52 24.75 24.52 24.75 15,994 +0.23(+0.94%)
Apr 03, 2019 24.59 24.66 24.52 24.52 26,200 +0.10(+0.42%)
Apr 02, 2019 24.42 24.42 24.42 24.42 212 +0.01(+0.04%)
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.