Skip to main content

Putnam Focused Large Cap Value ETF (NY: PVAL )

35.80 -0.21 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 35.71 36.03 35.43 36.01 112,748 +0.41(+1.15%)
May 30, 2024 35.46 35.62 35.42 35.60 381,165 +0.12(+0.34%)
May 29, 2024 35.66 35.71 35.44 35.48 268,524 -0.45(-1.25%)
May 28, 2024 36.12 36.12 35.79 35.93 404,903 -0.15(-0.41%)
May 24, 2024 35.97 36.18 35.97 36.08 268,320 +0.21(+0.58%)
May 23, 2024 36.31 36.31 35.76 35.87 182,043 -0.31(-0.85%)
May 22, 2024 36.30 36.36 36.07 36.18 188,358 -0.30(-0.82%)
May 21, 2024 36.32 36.48 36.29 36.48 94,838 +0.17(+0.47%)
May 20, 2024 36.43 36.43 36.25 36.31 201,960 -0.04(-0.11%)
May 17, 2024 36.26 36.35 36.12 36.35 154,249 +0.25(+0.69%)
May 16, 2024 36.28 36.35 36.10 36.10 314,955 -0.09(-0.25%)
May 15, 2024 36.03 36.23 36.00 36.19 239,108 +0.31(+0.86%)
May 14, 2024 35.89 35.92 35.73 35.88 221,079 +0.15(+0.42%)
May 13, 2024 35.99 35.99 35.71 35.73 350,987 -0.11(-0.31%)
May 10, 2024 35.88 35.89 35.76 35.84 174,611 +0.14(+0.39%)
May 09, 2024 35.40 35.72 35.37 35.70 180,661 +0.33(+0.93%)
May 08, 2024 35.25 35.40 35.25 35.37 108,899 +0.06(+0.17%)
May 07, 2024 35.38 35.56 35.29 35.31 351,505 -0.02(-0.06%)
May 06, 2024 35.21 35.33 35.11 35.33 204,458 +0.34(+0.97%)
May 03, 2024 35.09 35.09 34.85 34.99 424,077 +0.12(+0.34%)
May 02, 2024 34.90 34.96 34.65 34.87 277,710 +0.27(+0.78%)
May 01, 2024 34.71 35.03 34.56 34.60 82,629 -0.12(-0.34%)
Apr 30, 2024 35.09 35.13 34.70 34.72 302,315 -0.47(-1.35%)
Apr 29, 2024 35.14 35.24 35.05 35.20 117,779 +0.13(+0.38%)
Apr 26, 2024 34.92 35.17 34.92 35.06 117,516 +0.06(+0.17%)
Apr 25, 2024 34.85 35.06 34.67 35.00 125,639 -0.01(-0.03%)
Apr 24, 2024 34.99 35.07 34.87 35.01 421,025 +0.04(+0.13%)
Apr 23, 2024 34.75 35.02 34.68 34.97 301,549 +0.35(+1.02%)
Apr 22, 2024 34.32 34.77 34.24 34.61 271,674 +0.35(+1.02%)
Apr 19, 2024 34.13 34.37 34.13 34.26 106,416 +0.17(+0.50%)
Apr 18, 2024 34.27 34.34 34.03 34.09 149,965 -0.12(-0.35%)
Apr 17, 2024 34.42 34.47 34.11 34.21 355,957 -0.11(-0.32%)
Apr 16, 2024 34.45 34.46 34.17 34.32 240,169 -0.14(-0.40%)
Apr 15, 2024 35.12 35.15 34.37 34.46 65,564 -0.23(-0.66%)
Apr 12, 2024 35.03 35.10 34.59 34.69 62,426 -0.43(-1.22%)
Apr 11, 2024 35.23 35.29 34.92 35.12 42,983 -0.08(-0.23%)
Apr 10, 2024 35.11 35.38 35.07 35.20 130,685 -0.35(-0.98%)
Apr 09, 2024 35.65 35.72 35.25 35.55 62,794 +0.00(+0.00%)
Apr 08, 2024 35.62 35.66 35.47 35.55 129,359 +0.01(+0.03%)
Apr 05, 2024 35.14 35.62 35.14 35.54 130,967 +0.37(+1.05%)
Apr 04, 2024 35.81 35.84 35.13 35.17 205,521 -0.38(-1.07%)
Apr 03, 2024 35.39 35.62 35.39 35.55 122,366 +0.19(+0.54%)
Apr 02, 2024 35.36 35.39 35.25 35.36 255,241 -0.22(-0.62%)
Apr 01, 2024 35.66 35.66 35.50 35.58 91,272 -0.04(-0.11%)
Mar 28, 2024 35.53 35.68 35.53 35.62 67,271 +0.09(+0.25%)
Mar 27, 2024 35.41 35.54 35.31 35.53 244,832 +0.33(+0.93%)
Mar 26, 2024 35.27 35.34 35.19 35.20 174,577 +0.04(+0.11%)
Mar 25, 2024 35.15 35.30 35.11 35.16 215,535 +0.00(+0.00%)
Mar 22, 2024 35.32 35.34 35.15 35.16 157,947 -0.16(-0.45%)
Mar 21, 2024 35.20 35.55 35.17 35.32 1,204,059 +0.32(+0.91%)
Mar 20, 2024 34.56 35.02 34.56 35.00 209,616 +0.39(+1.12%)
Mar 19, 2024 34.34 34.62 34.34 34.61 163,723 +0.21(+0.61%)
Mar 18, 2024 34.47 34.50 34.34 34.40 127,572 +0.08(+0.23%)
Mar 15, 2024 34.19 34.38 34.19 34.32 91,446 +0.05(+0.15%)
Mar 14, 2024 34.46 34.46 34.08 34.27 80,952 -0.04(-0.12%)
Mar 13, 2024 34.36 34.44 34.29 34.31 50,171 +0.13(+0.38%)
Mar 12, 2024 34.09 34.25 34.00 34.18 49,757 +0.17(+0.50%)
Mar 11, 2024 33.86 34.02 33.72 34.02 63,527 +0.08(+0.23%)
Mar 08, 2024 34.10 34.10 33.85 33.94 46,067 -0.15(-0.44%)
Mar 07, 2024 34.02 34.12 34.01 34.08 155,282 +0.33(+0.97%)
Mar 06, 2024 33.77 33.91 33.65 33.76 90,465 +0.17(+0.51%)
Mar 05, 2024 33.62 33.80 33.47 33.59 129,926 -0.12(-0.37%)
Mar 04, 2024 33.55 33.79 33.55 33.71 75,763 +0.13(+0.40%)
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.