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 (%)
Aug 14, 2020 23.71 23.71 23.71 0 +1.48(+6.68%)
Aug 13, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Aug 12, 2020 22.23 22.23 22.23 1 +0.00(+0.00%)
Aug 11, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Aug 06, 2020 22.23 22.23 22.23 1 +0.00(+0.00%)
Aug 05, 2020 22.23 22.23 22.23 11 +0.00(+0.00%)
Aug 04, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Aug 03, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 31, 2020 22.23 22.23 22.23 45 +0.00(+0.00%)
Jul 30, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 29, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 28, 2020 22.23 22.23 22.23 2 +0.00(+0.00%)
Jul 27, 2020 22.23 22.23 22.23 12 +0.00(+0.00%)
Jul 24, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 23, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 22, 2020 22.23 22.23 22.23 4 +0.00(+0.00%)
Jul 21, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 20, 2020 22.23 22.23 22.23 9 +0.00(+0.00%)
Jul 17, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 16, 2020 22.23 22.23 22.23 0 +0.00(+0.00%)
Jul 15, 2020 21.83 22.23 21.83 22.23 2,295 +1.28(+6.10%)
Jul 14, 2020 20.95 20.95 20.95 4 +0.00(+0.00%)
Jul 13, 2020 21.24 21.24 20.95 20.95 252 -0.25(-1.19%)
Jul 10, 2020 21.20 21.20 21.20 7 +0.00(+0.00%)
Jul 09, 2020 21.20 21.20 21.20 4 +0.00(+0.00%)
Jul 08, 2020 21.20 21.20 21.20 29 +0.00(+0.00%)
Jul 07, 2020 21.16 21.20 21.14 21.20 1,432 -0.44(-2.04%)
Jul 06, 2020 21.85 21.85 20.50 21.64 9,690 +0.30(+1.38%)
Jul 02, 2020 21.35 21.35 21.35 1 +0.00(+0.00%)
Jul 01, 2020 22.10 22.10 21.35 21.35 1,316 +0.26(+1.24%)
Jun 30, 2020 21.09 21.09 21.09 41 +0.00(+0.00%)
Jun 29, 2020 21.09 21.09 21.09 20 +0.00(+0.00%)
Jun 26, 2020 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 25, 2020 21.09 21.09 21.09 5 +0.00(+0.00%)
Jun 24, 2020 20.95 21.09 20.95 21.09 104 -1.68(-7.37%)
Jun 23, 2020 22.76 22.76 22.76 9 +0.00(+0.00%)
Jun 22, 2020 22.76 22.76 22.76 20 +0.00(+0.00%)
Jun 19, 2020 22.76 22.76 22.76 5 +0.00(+0.00%)
Jun 18, 2020 22.76 22.76 22.76 20 +0.00(+0.00%)
Jun 17, 2020 22.76 22.76 22.76 2 +0.00(+0.00%)
Jun 16, 2020 23.00 23.00 22.52 22.76 603 -1.15(-4.82%)
Jun 15, 2020 23.92 23.92 23.92 25 +0.00(+0.00%)
Jun 12, 2020 23.92 23.92 23.92 96 +0.00(+0.00%)
Jun 11, 2020 23.92 23.92 23.92 86 +0.00(+0.00%)
Jun 10, 2020 23.92 23.92 23.92 5 +0.00(+0.00%)
Jun 09, 2020 23.95 23.95 23.92 23.92 104 -0.02(-0.08%)
Jun 08, 2020 23.93 23.93 23.93 105 +0.00(+0.00%)
Jun 05, 2020 24.12 24.12 23.93 23.93 313 +1.92(+8.72%)
Jun 04, 2020 22.01 22.01 22.01 16 +0.00(+0.00%)
Jun 03, 2020 22.01 22.01 22.01 60 +0.00(+0.00%)
Jun 02, 2020 22.01 22.01 22.01 0 +0.00(+0.00%)
Jun 01, 2020 22.01 22.01 22.01 0 +0.00(+0.00%)
May 29, 2020 22.01 22.01 22.01 17 +0.00(+0.00%)
May 28, 2020 22.20 22.27 22.01 22.01 806 +1.17(+5.60%)
May 27, 2020 20.85 20.85 20.85 0 +0.00(+0.00%)
May 26, 2020 20.85 20.85 20.85 49 +0.00(+0.00%)
May 22, 2020 20.85 20.85 20.85 11 +0.00(+0.00%)
May 21, 2020 20.85 20.85 20.85 20.85 629 +0.39(+1.92%)
May 20, 2020 20.45 20.45 20.45 54 +0.00(+0.00%)
May 19, 2020 20.68 20.68 20.45 20.45 529 +0.90(+4.59%)
May 18, 2020 19.55 19.55 19.55 4 +0.00(+0.00%)
May 15, 2020 19.16 19.55 19.16 19.55 104 -0.70(-3.48%)
May 14, 2020 20.26 20.26 20.26 1 +0.00(+0.00%)
May 13, 2020 20.26 20.26 20.26 1 +0.00(+0.00%)
May 12, 2020 20.26 20.26 20.26 0 +0.00(+0.00%)
May 11, 2020 20.26 20.26 20.26 51 +0.00(+0.00%)
May 08, 2020 20.26 20.26 20.26 1 +0.00(+0.00%)
May 07, 2020 20.26 20.26 20.26 20.26 371 +0.47(+2.37%)
May 06, 2020 19.87 19.94 19.78 19.79 5,955 +0.06(+0.29%)
May 05, 2020 19.73 19.73 19.73 56 +0.00(+0.00%)
May 04, 2020 19.73 19.73 19.73 2 +0.00(+0.00%)
May 01, 2020 19.73 19.73 19.73 6 +0.00(+0.00%)
Apr 30, 2020 19.73 19.73 19.73 10 +0.00(+0.00%)
Apr 29, 2020 19.73 19.73 19.73 0 +0.00(+0.00%)
Apr 28, 2020 19.73 19.73 19.73 0 +0.00(+0.00%)
Apr 27, 2020 19.73 19.73 19.73 5 +0.00(+0.00%)
Apr 24, 2020 19.73 19.73 19.73 49 +0.00(+0.00%)
Apr 23, 2020 19.73 19.73 19.73 121 +0.00(+0.00%)
Apr 22, 2020 19.73 19.73 19.73 0 +0.00(+0.00%)
Apr 21, 2020 19.73 19.73 19.73 0 +0.00(+0.00%)
Apr 20, 2020 19.73 19.73 19.73 3 +0.00(+0.00%)
Apr 17, 2020 19.72 19.73 19.72 19.73 104 -0.12(-0.62%)
Apr 16, 2020 19.86 19.86 19.86 73 +0.00(+0.00%)
Apr 15, 2020 19.86 19.86 19.86 1 +0.00(+0.00%)
Apr 14, 2020 19.78 19.86 19.70 19.86 1,496 +0.07(+0.33%)
Apr 13, 2020 19.79 19.79 19.79 19.79 313 -0.26(-1.28%)
Apr 09, 2020 20.36 20.36 20.05 20.05 104 +1.24(+6.60%)
Apr 08, 2020 18.81 18.81 18.81 42 +0.00(+0.00%)
Apr 07, 2020 19.04 19.04 18.81 18.81 650 +1.63(+9.50%)
Apr 06, 2020 17.17 17.17 17.17 26 +0.00(+0.00%)
Apr 03, 2020 17.17 17.17 17.17 5 +0.00(+0.00%)
Apr 02, 2020 17.17 17.17 17.17 0 +0.00(+0.00%)
Apr 01, 2020 17.23 17.23 17.10 17.17 488 -0.99(-5.47%)
Mar 31, 2020 18.06 18.06 18.17 15,809 +0.10(+0.58%)
Mar 30, 2020 18.03 18.06 18.03 18.06 735 +0.58(+3.31%)
Mar 27, 2020 17.69 17.69 17.48 17.48 1,896 +0.47(+2.73%)
Mar 26, 2020 17.02 17.02 17.02 0 +0.00(+0.00%)
Mar 25, 2020 17.02 17.02 17.02 158 +0.00(+0.00%)
Mar 24, 2020 16.75 17.02 16.75 17.02 484 +0.99(+6.21%)
Mar 23, 2020 16.02 16.02 16.02 17 +0.00(+0.00%)
Mar 20, 2020 16.02 16.02 16.02 0 +0.00(+0.00%)
Mar 19, 2020 16.02 16.02 16.02 0 +0.00(+0.00%)
Mar 18, 2020 15.59 16.02 15.58 16.02 516 -1.81(-10.14%)
Mar 17, 2020 17.69 17.83 17.68 17.83 927 -1.67(-8.56%)
Mar 16, 2020 19.50 19.50 19.50 1 +0.00(+0.00%)
Mar 13, 2020 18.41 19.50 18.34 19.50 1,474 +1.29(+7.09%)
Mar 12, 2020 18.26 18.85 18.21 18.21 2,723 -2.19(-10.73%)
Mar 11, 2020 20.61 20.61 20.40 20.40 753 -1.32(-6.06%)
Mar 10, 2020 21.38 21.72 21.36 21.72 3,539 +0.84(+4.05%)
Mar 09, 2020 23.35 23.35 20.87 20.87 897 -2.66(-11.30%)
Mar 06, 2020 23.53 23.53 23.53 0 +0.00(+0.00%)
Mar 05, 2020 23.39 23.53 23.35 23.53 421 -0.86(-3.53%)
Mar 04, 2020 24.07 24.50 24.04 24.39 3,255 +0.71(+2.99%)
Mar 03, 2020 23.89 23.89 23.53 23.69 8,970 -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.