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 26.87 26.87 26.87 26.87 100 -0.12(-0.44%)
Oct 30, 2019 26.99 26.99 26.99 26.99 100 -0.28(-1.03%)
Oct 29, 2019 27.27 27.27 27.27 27.27 100 +0.01(+0.04%)
Oct 28, 2019 27.26 27.26 27.26 27.26 100 +0.19(+0.70%)
Oct 25, 2019 27.10 27.10 27.07 27.07 2,200 +0.20(+0.74%)
Oct 24, 2019 26.87 26.87 26.87 26.87 100 -0.11(-0.41%)
Oct 23, 2019 26.98 26.98 26.98 26.98 100 -0.02(-0.07%)
Oct 22, 2019 27.00 27.00 27.00 27.00 100 +0.07(+0.26%)
Oct 21, 2019 26.93 26.93 26.93 26.93 100 +0.25(+0.94%)
Oct 18, 2019 26.68 26.68 26.68 26.68 100 +0.01(+0.04%)
Oct 17, 2019 26.67 26.67 26.67 26.67 100 +0.14(+0.53%)
Oct 16, 2019 26.62 26.62 26.53 26.53 550 -0.04(-0.16%)
Oct 15, 2019 26.62 26.62 26.57 26.57 3,410 -0.00(-0.00%)
Oct 11, 2019 26.57 26.57 26.57 0 +0.68(+2.63%)
Oct 10, 2019 25.89 25.89 25.89 25.89 100 +0.25(+0.98%)
Oct 09, 2019 25.64 25.64 25.64 102 +0.00(+0.00%)
Oct 08, 2019 25.61 25.64 25.61 25.64 420 -0.33(-1.27%)
Oct 07, 2019 25.97 25.97 25.97 136 +0.00(+0.00%)
Oct 04, 2019 25.95 25.97 25.95 25.97 1,600 +0.43(+1.68%)
Oct 03, 2019 25.54 25.54 25.54 25.54 100 -0.17(-0.66%)
Oct 02, 2019 25.65 25.71 25.65 25.71 979 -1.26(-4.67%)
Oct 01, 2019 26.97 26.97 26.97 168 +0.00(+0.00%)
Sep 25, 2019 26.97 26.97 26.97 0 +0.39(+1.47%)
Sep 24, 2019 26.58 26.58 26.58 26.58 100 -0.22(-0.82%)
Sep 23, 2019 26.80 26.80 26.80 26.80 100 -0.21(-0.78%)
Sep 20, 2019 27.01 27.01 27.01 100 +0.00(+0.00%)
Sep 18, 2019 27.01 27.01 27.01 0 +0.03(+0.11%)
Sep 17, 2019 26.98 26.98 26.98 26.98 231 -0.16(-0.59%)
Sep 16, 2019 27.20 27.21 27.14 27.14 1,441 -0.06(-0.22%)
Sep 13, 2019 27.20 27.20 27.20 27.20 100 +0.26(+0.97%)
Sep 12, 2019 26.94 26.94 26.94 26.94 100 +0.06(+0.22%)
Sep 11, 2019 26.88 26.88 26.88 26.88 102 +0.51(+1.93%)
Sep 09, 2019 26.37 26.37 26.37 0 +0.21(+0.80%)
Sep 06, 2019 26.16 26.16 26.16 26.16 1,000 +0.10(+0.38%)
Sep 05, 2019 26.13 26.14 26.06 26.06 760 +0.54(+2.12%)
Sep 04, 2019 25.50 25.52 25.50 25.52 478 +0.33(+1.31%)
Sep 03, 2019 25.22 25.22 25.17 25.19 1,860 -0.33(-1.29%)
Aug 30, 2019 25.52 25.52 25.52 25.52 100 +0.14(+0.55%)
Aug 29, 2019 25.38 25.38 25.38 25.38 205 +0.29(+1.16%)
Aug 28, 2019 25.04 25.10 25.03 25.09 7,044 +0.24(+0.96%)
Aug 27, 2019 24.84 24.85 24.82 24.85 721 -0.14(-0.56%)
Aug 26, 2019 24.91 24.99 24.88 24.99 1,569 -0.02(-0.09%)
Aug 23, 2019 25.51 25.51 25.00 25.01 1,600 -0.47(-1.83%)
Aug 22, 2019 25.48 25.48 25.48 25.48 100 -0.10(-0.39%)
Aug 21, 2019 25.52 25.58 25.52 25.58 719 +0.22(+0.86%)
Aug 20, 2019 25.36 25.36 25.36 25.36 284 +0.30(+1.20%)
Aug 19, 2019 25.06 25.06 25.06 63 +0.00(+0.00%)
Aug 16, 2019 25.06 25.06 25.06 25.06 100 +0.29(+1.17%)
Aug 15, 2019 24.79 24.79 24.77 24.77 1,220 -0.08(-0.32%)
Aug 14, 2019 24.85 24.85 24.85 24.85 159 -0.62(-2.43%)
Aug 08, 2019 25.47 25.47 25.47 0 +0.00(+0.00%)
Aug 07, 2019 25.29 25.49 25.29 25.47 17,284 -0.58(-2.23%)
Aug 05, 2019 26.05 26.05 26.05 0 +0.00(+0.00%)
Aug 02, 2019 26.03 26.06 26.03 26.05 1,100 -0.91(-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.