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 (%)
May 30, 2019 23.34 23.34 23.34 0 +0.03(+0.12%)
May 29, 2019 23.61 23.61 23.31 23.31 828 -1.14(-4.66%)
May 17, 2019 24.45 24.45 24.45 0 +0.00(+0.00%)
May 16, 2019 24.47 24.47 24.44 24.45 2,701 +0.30(+1.25%)
May 15, 2019 23.91 24.15 23.91 24.15 994 +0.02(+0.09%)
May 14, 2019 24.24 24.24 24.13 24.13 6,299 +0.16(+0.67%)
May 13, 2019 23.96 23.97 23.96 23.97 522 -0.58(-2.38%)
May 09, 2019 24.55 24.55 24.55 0 -0.07(-0.27%)
May 07, 2019 24.62 24.62 24.62 0 -0.61(-2.42%)
May 06, 2019 25.23 25.23 25.23 90 +0.00(+0.00%)
May 03, 2019 25.25 25.25 25.23 25.23 1,706 +0.46(+1.84%)
May 02, 2019 24.77 24.77 24.77 24.77 213 -0.19(-0.75%)
Apr 30, 2019 24.96 24.96 24.96 0 -0.13(-0.52%)
Apr 29, 2019 25.09 25.09 25.09 25.09 213 +0.15(+0.58%)
Apr 26, 2019 24.95 24.95 24.95 24.95 106 -0.28(-1.11%)
Apr 24, 2019 25.23 25.23 25.23 0 +0.41(+1.66%)
Apr 22, 2019 24.82 24.82 24.82 0 -0.02(-0.09%)
Apr 18, 2019 24.88 24.88 24.84 24.84 1,920 -0.22(-0.86%)
Apr 16, 2019 25.06 25.06 25.06 0 +0.07(+0.30%)
Apr 15, 2019 25.03 25.03 24.94 24.98 2,320 -0.03(-0.11%)
Apr 12, 2019 25.05 25.05 24.93 25.01 4,267 +0.19(+0.76%)
Apr 11, 2019 24.80 24.82 24.80 24.82 1,790 +0.16(+0.65%)
Apr 10, 2019 24.65 24.66 24.58 24.66 7,041 +0.10(+0.40%)
Apr 09, 2019 24.62 29.50 24.56 24.56 23,250 -0.23(-0.94%)
Apr 08, 2019 24.70 24.81 24.70 24.80 3,266 -0.00(-0.01%)
Apr 05, 2019 24.75 24.80 24.74 24.80 2,133 +0.16(+0.65%)
Apr 04, 2019 24.41 24.64 24.41 24.64 16,066 +0.23(+0.94%)
Apr 03, 2019 24.47 24.55 24.41 24.41 26,318 +0.10(+0.42%)
Apr 02, 2019 24.31 24.31 24.31 24.31 213 +0.01(+0.04%)
Apr 01, 2019 24.23 24.31 24.23 24.30 693 +0.31(+1.31%)
Mar 29, 2019 23.93 23.98 23.93 23.98 428 +0.21(+0.90%)
Mar 28, 2019 23.74 23.77 23.68 23.77 642 +0.21(+0.87%)
Mar 27, 2019 23.67 23.67 23.52 23.56 963 -0.03(-0.12%)
Mar 26, 2019 23.62 23.62 23.54 23.59 535 +0.19(+0.80%)
Mar 25, 2019 23.31 23.61 23.30 23.40 1,820 -0.15(-0.63%)
Mar 22, 2019 23.87 23.87 23.45 23.55 856 -0.56(-2.32%)
Mar 21, 2019 23.82 24.11 23.82 24.11 749 +0.11(+0.47%)
Mar 20, 2019 23.98 24.00 23.72 24.00 1,713 -0.16(-0.66%)
Mar 19, 2019 24.26 24.27 24.16 24.16 2,157 +0.02(+0.08%)
Mar 18, 2019 24.11 24.18 24.11 24.14 642 +0.07(+0.27%)
Mar 15, 2019 24.11 24.11 24.08 24.08 214 +0.10(+0.43%)
Mar 14, 2019 23.97 23.97 23.97 23.97 861 -0.08(-0.35%)
Mar 13, 2019 23.98 24.06 23.98 24.06 765 +0.15(+0.62%)
Mar 12, 2019 23.88 23.91 23.88 23.91 214 +0.10(+0.43%)
Mar 11, 2019 23.64 23.81 23.64 23.81 856 +0.36(+1.55%)
Mar 08, 2019 23.42 23.47 23.42 23.44 428 -0.19(-0.79%)
Mar 07, 2019 23.63 23.63 23.61 23.63 323 -0.21(-0.90%)
Mar 06, 2019 23.98 23.98 23.84 23.84 642 -0.23(-0.97%)
Mar 05, 2019 24.08 24.08 24.08 24.08 107 +0.13(+0.55%)
Mar 04, 2019 24.29 24.29 23.95 23.95 1,483 -0.31(-1.27%)
Mar 01, 2019 24.39 24.39 24.21 24.25 749 +0.20(+0.82%)
Feb 28, 2019 24.10 24.10 24.06 24.06 214 -0.10(-0.43%)
Feb 27, 2019 24.13 24.16 24.08 24.16 428 -0.05(-0.19%)
Feb 26, 2019 24.21 24.21 24.21 24.21 1,049 -0.19(-0.77%)
Feb 25, 2019 24.42 24.42 24.39 24.39 214 +0.17(+0.69%)
Feb 22, 2019 24.23 24.23 24.23 24.23 107 +0.14(+0.58%)
Feb 21, 2019 24.16 24.16 24.09 24.09 642 -0.19(-0.77%)
Feb 20, 2019 24.12 24.27 24.12 24.27 749 +0.22(+0.93%)
Feb 19, 2019 24.00 24.05 24.00 24.05 535 +0.09(+0.39%)
Feb 15, 2019 23.90 23.95 23.90 23.95 214 +0.20(+0.83%)
Feb 14, 2019 23.68 23.76 23.68 23.76 321 +0.00(+0.00%)
Feb 13, 2019 23.76 23.76 23.76 23.76 107 +0.07(+0.28%)
Feb 12, 2019 23.58 23.69 23.58 23.69 324 +0.46(+1.97%)
Feb 08, 2019 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 07, 2019 23.36 23.38 23.17 23.24 2,141 -0.21(-0.88%)
Feb 06, 2019 23.49 23.49 23.44 23.44 856 +0.07(+0.28%)
Feb 05, 2019 23.45 23.45 23.38 23.38 214 +0.21(+0.93%)
Feb 01, 2019 23.16 23.16 23.16 0 +0.06(+0.24%)
Jan 31, 2019 23.14 23.14 23.10 23.10 214 +0.29(+1.27%)
Jan 30, 2019 22.82 22.82 22.82 22.82 107 +0.19(+0.83%)
Jan 28, 2019 22.63 22.63 22.63 0 -0.13(-0.57%)
Jan 25, 2019 22.75 22.76 22.75 22.76 214 +0.26(+1.16%)
Jan 24, 2019 22.46 22.54 22.46 22.50 535 +0.24(+1.09%)
Jan 23, 2019 22.48 22.48 22.25 22.25 535 -0.15(-0.67%)
Jan 22, 2019 22.53 22.53 22.40 22.40 428 -0.33(-1.44%)
Jan 18, 2019 22.65 22.73 22.57 22.73 1,499 +0.37(+1.67%)
Jan 17, 2019 22.13 22.36 22.13 22.36 749 +0.18(+0.80%)
Jan 16, 2019 22.28 22.28 22.18 22.18 2,034 +0.62(+2.86%)
Jan 10, 2019 21.56 21.56 21.56 0 +0.00(+0.00%)
Jan 08, 2019 21.56 21.56 21.56 0 +0.84(+4.06%)
Jan 07, 2019 20.72 20.72 20.72 1 +0.00(+0.00%)
Dec 31, 2018 20.72 20.72 20.72 0 +0.00(+0.00%)
Dec 28, 2018 20.72 20.72 20.72 20.72 214 -1.51(-6.78%)
Dec 10, 2018 22.23 22.23 22.23 0 -0.91(-3.91%)
Nov 27, 2018 23.14 23.14 23.14 0 -0.04(-0.18%)
Nov 26, 2018 23.18 23.18 23.18 23.18 134 -0.21(-0.88%)
Nov 20, 2018 23.38 23.38 23.38 0 +0.00(+0.00%)
Nov 19, 2018 23.38 23.38 23.38 23.38 2,362 +0.14(+0.60%)
Nov 16, 2018 23.24 23.24 23.24 1 +0.00(+0.00%)
Nov 14, 2018 23.24 23.24 23.24 0 +0.53(+2.33%)
Oct 24, 2018 22.71 22.71 22.71 0 -1.41(-5.85%)
Oct 17, 2018 24.13 24.13 24.13 0 +0.00(+0.00%)
Oct 16, 2018 24.13 24.13 24.13 24.13 134 -0.27(-1.11%)
Oct 15, 2018 24.40 24.40 24.40 26 +0.00(+0.00%)
Oct 12, 2018 24.40 24.40 24.40 40 +0.00(+0.00%)
Oct 10, 2018 24.40 24.40 24.40 0 -0.54(-2.16%)
Oct 09, 2018 24.94 24.94 24.94 24.94 376 +0.21(+0.86%)
Oct 08, 2018 24.72 24.72 24.72 24.72 565 -0.30(-1.19%)
Oct 05, 2018 25.02 25.02 25.02 25.02 215 -0.01(-0.04%)
Oct 04, 2018 25.03 25.03 25.03 25.03 107 -0.19(-0.74%)
Oct 03, 2018 25.21 25.21 25.21 25.21 430 -0.07(-0.26%)
Oct 02, 2018 25.28 25.28 25.28 43 +0.00(+0.00%)
Oct 01, 2018 25.33 25.35 25.28 25.28 1,292 -0.20(-0.79%)
Sep 26, 2018 25.48 25.48 25.48 0 +0.00(+0.00%)
Sep 19, 2018 25.48 25.48 25.48 0 +0.04(+0.15%)
Sep 14, 2018 25.44 25.44 25.44 0 -0.01(-0.04%)
Sep 11, 2018 25.45 25.45 25.45 0 +0.00(+0.00%)
Aug 24, 2018 25.45 25.45 25.45 0 +0.00(+0.00%)
Aug 22, 2018 25.45 25.45 25.45 0 +0.33(+1.31%)
Aug 17, 2018 25.12 25.12 25.12 0 -0.07(-0.28%)
Aug 06, 2018 25.19 25.19 25.19 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 23, 2018 24.74 24.74 24.74 0 +0.12(+0.49%)
Jul 16, 2018 24.62 24.62 24.62 0 +0.09(+0.38%)
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.