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 29, 2020 22.11 22.11 22.11 17 +0.00(+0.00%)
May 28, 2020 22.30 22.38 22.11 22.11 803 +1.17(+5.60%)
May 27, 2020 20.94 20.94 20.94 0 +0.00(+0.00%)
May 26, 2020 20.94 20.94 20.94 48 +0.00(+0.00%)
May 22, 2020 20.94 20.94 20.94 11 +0.00(+0.00%)
May 21, 2020 20.94 20.94 20.94 20.94 627 +0.39(+1.92%)
May 20, 2020 20.55 20.55 20.55 54 +0.00(+0.00%)
May 19, 2020 20.78 20.78 20.55 20.55 527 +0.90(+4.59%)
May 18, 2020 19.64 19.64 19.64 4 +0.00(+0.00%)
May 15, 2020 19.25 19.64 19.25 19.64 104 -0.71(-3.47%)
May 14, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 13, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 12, 2020 20.35 20.35 20.35 0 +0.00(+0.00%)
May 11, 2020 20.35 20.35 20.35 51 +0.00(+0.00%)
May 08, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 07, 2020 20.35 20.35 20.35 20.35 369 +0.47(+2.37%)
May 06, 2020 19.96 20.03 19.87 19.88 5,928 +0.06(+0.29%)
May 05, 2020 19.82 19.82 19.82 56 +0.00(+0.00%)
May 04, 2020 19.82 19.82 19.82 2 +0.00(+0.00%)
May 01, 2020 19.82 19.82 19.82 6 +0.00(+0.00%)
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%)
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.