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 (%)
Mar 31, 2020 19.03 19.03 19.14 15,006 +0.11(+0.58%)
Mar 30, 2020 19.00 19.03 19.00 19.03 698 +0.61(+3.31%)
Mar 27, 2020 18.64 18.64 18.42 18.42 1,800 +0.49(+2.73%)
Mar 26, 2020 17.93 17.93 17.93 0 +0.00(+0.00%)
Mar 25, 2020 17.93 17.93 17.93 150 +0.00(+0.00%)
Mar 24, 2020 17.65 17.93 17.65 17.93 460 +1.05(+6.21%)
Mar 23, 2020 16.88 16.88 16.88 17 +0.00(+0.00%)
Mar 20, 2020 16.88 16.88 16.88 0 +0.00(+0.00%)
Mar 19, 2020 16.88 16.88 16.88 0 +0.00(+0.00%)
Mar 18, 2020 16.42 16.88 16.41 16.88 490 -1.90(-10.14%)
Mar 17, 2020 18.64 18.79 18.63 18.79 880 -1.76(-8.56%)
Mar 16, 2020 20.55 20.55 20.55 1 +0.00(+0.00%)
Mar 13, 2020 19.40 20.55 19.32 20.55 1,400 +1.36(+7.09%)
Mar 12, 2020 19.24 19.86 19.19 19.19 2,585 -2.31(-10.73%)
Mar 11, 2020 21.71 21.71 21.49 21.49 715 -1.39(-6.06%)
Mar 10, 2020 22.52 22.88 22.50 22.88 3,360 +0.89(+4.05%)
Mar 09, 2020 24.60 24.60 21.99 21.99 852 -2.80(-11.30%)
Mar 06, 2020 24.79 24.79 24.79 0 +0.00(+0.00%)
Mar 05, 2020 24.64 24.79 24.60 24.79 400 -0.91(-3.53%)
Mar 04, 2020 25.36 25.81 25.32 25.70 3,090 +0.75(+2.99%)
Mar 03, 2020 25.17 25.17 24.79 24.95 8,515 -0.61(-2.39%)
Mar 02, 2020 25.21 25.57 24.58 25.57 2,955 +0.85(+3.44%)
Feb 28, 2020 24.50 24.75 24.30 24.71 1,100 -0.48(-1.90%)
Feb 27, 2020 25.81 25.83 25.19 25.19 1,377 -0.90(-3.46%)
Feb 26, 2020 26.16 26.16 26.10 26.10 100 -0.39(-1.49%)
Feb 25, 2020 27.06 27.06 26.49 26.49 250 -1.02(-3.72%)
Feb 24, 2020 28.15 28.15 27.51 27.51 500 -0.99(-3.46%)
Feb 21, 2020 28.50 28.50 28.50 28.50 400 -0.04(-0.15%)
Feb 20, 2020 28.54 28.54 28.54 0 +0.00(+0.00%)
Feb 19, 2020 28.56 28.56 28.54 28.54 259 +0.12(+0.41%)
Feb 18, 2020 28.44 28.51 28.42 28.43 2,758 -0.25(-0.88%)
Feb 14, 2020 28.68 28.68 28.68 6 +0.00(+0.00%)
Feb 13, 2020 28.68 28.68 28.68 25 +0.00(+0.00%)
Feb 12, 2020 28.72 28.72 28.66 28.68 1,996 +0.58(+2.06%)
Feb 11, 2020 28.10 28.10 28.10 0 +0.00(+0.00%)
Feb 10, 2020 28.10 28.11 28.09 28.10 1,524 -0.07(-0.25%)
Feb 07, 2020 28.22 28.22 28.17 28.17 3,900 +0.71(+2.60%)
Feb 06, 2020 27.46 27.46 27.46 0 +0.00(+0.00%)
Feb 05, 2020 27.46 27.46 27.46 1 +0.00(+0.00%)
Feb 04, 2020 27.46 27.46 27.46 91 +0.00(+0.00%)
Feb 03, 2020 27.46 27.46 27.46 0 +0.00(+0.00%)
Jan 31, 2020 27.66 27.66 27.46 27.46 100 -1.27(-4.41%)
Jan 30, 2020 28.72 28.72 28.72 0 +0.00(+0.00%)
Jan 29, 2020 28.72 28.72 28.72 0 +0.00(+0.00%)
Jan 28, 2020 28.72 28.72 28.72 0 +0.00(+0.00%)
Jan 27, 2020 28.72 28.72 28.72 94 +0.00(+0.00%)
Jan 24, 2020 28.72 28.72 28.72 0 +0.00(+0.00%)
Jan 23, 2020 28.54 28.72 28.54 28.72 100 +0.13(+0.47%)
Jan 22, 2020 28.59 28.59 28.59 0 +0.00(+0.00%)
Jan 21, 2020 28.59 28.59 28.59 40 +0.00(+0.00%)
Jan 17, 2020 28.59 28.59 28.59 0 +0.00(+0.00%)
Jan 16, 2020 28.59 28.59 28.59 0 +0.00(+0.00%)
Jan 15, 2020 28.59 28.59 28.59 0 +0.00(+0.00%)
Jan 14, 2020 28.67 28.67 28.59 28.59 130 +0.15(+0.53%)
Jan 13, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 10, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 09, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 08, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 07, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 06, 2020 28.44 28.44 28.44 0 +0.00(+0.00%)
Jan 03, 2020 28.36 28.45 28.36 28.44 200 -0.03(-0.12%)
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.