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 (%)
Feb 28, 2020 23.36 23.60 23.17 23.56 1,153 -0.46(-1.90%)
Feb 27, 2020 24.61 24.63 24.02 24.02 1,444 -0.86(-3.46%)
Feb 26, 2020 24.94 24.94 24.88 24.88 104 -0.38(-1.49%)
Feb 25, 2020 25.80 25.80 25.26 25.26 262 -0.98(-3.72%)
Feb 24, 2020 26.84 26.84 26.23 26.23 524 -0.94(-3.46%)
Feb 21, 2020 27.17 27.17 27.17 27.17 419 -0.04(-0.15%)
Feb 20, 2020 27.22 27.22 27.22 0 +0.00(+0.00%)
Feb 19, 2020 27.23 27.23 27.21 27.22 271 +0.11(+0.41%)
Feb 18, 2020 27.12 27.19 27.10 27.11 2,892 -0.24(-0.88%)
Feb 14, 2020 27.35 27.35 27.35 6 +0.00(+0.00%)
Feb 13, 2020 27.35 27.35 27.35 26 +0.00(+0.00%)
Feb 12, 2020 27.38 27.38 27.32 27.35 2,093 +0.55(+2.06%)
Feb 11, 2020 26.79 26.79 26.79 0 +0.00(+0.00%)
Feb 10, 2020 26.79 26.80 26.78 26.79 1,598 -0.07(-0.25%)
Feb 07, 2020 26.91 26.91 26.86 26.86 4,090 +0.68(+2.60%)
Feb 06, 2020 26.18 26.18 26.18 0 +0.00(+0.00%)
Feb 05, 2020 26.18 26.18 26.18 1 +0.00(+0.00%)
Feb 04, 2020 26.18 26.18 26.18 95 +0.00(+0.00%)
Feb 03, 2020 26.18 26.18 26.18 0 +0.00(+0.00%)
Jan 31, 2020 26.37 26.37 26.18 26.18 104 -1.21(-4.41%)
Jan 30, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 29, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 28, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 27, 2020 27.39 27.39 27.39 98 +0.00(+0.00%)
Jan 24, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Jan 23, 2020 27.21 27.39 27.21 27.39 104 +0.13(+0.47%)
Jan 22, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 21, 2020 27.26 27.26 27.26 41 +0.00(+0.00%)
Jan 17, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 16, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 15, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 14, 2020 27.34 27.34 27.26 27.26 136 +0.14(+0.53%)
Jan 13, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 10, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 09, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 08, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 07, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 06, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Jan 03, 2020 27.04 27.13 27.04 27.11 209 -0.03(-0.12%)
Jan 02, 2020 27.15 27.15 27.15 27.15 233 -0.00(-0.00%)
Dec 31, 2019 27.15 27.15 27.15 35 +0.00(+0.00%)
Dec 30, 2019 27.23 27.23 27.15 27.15 105 -0.15(-0.56%)
Dec 27, 2019 27.30 27.30 27.30 27.30 314 +0.02(+0.07%)
Dec 26, 2019 27.28 27.28 27.28 27.28 105 +0.07(+0.25%)
Dec 24, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Dec 23, 2019 27.21 27.21 27.21 0 +0.00(+0.00%)
Dec 20, 2019 27.21 27.21 27.21 27.21 105 +0.13(+0.49%)
Dec 19, 2019 27.08 27.08 27.08 27.08 105 +0.09(+0.35%)
Dec 18, 2019 26.98 26.98 26.98 26.98 105 -0.02(-0.07%)
Dec 17, 2019 27.00 27.00 27.00 27.00 105 -0.03(-0.11%)
Dec 16, 2019 27.03 27.03 27.03 27.03 147 +0.23(+0.85%)
Dec 13, 2019 26.98 26.98 26.81 26.81 843 -0.17(-0.64%)
Dec 12, 2019 26.95 26.98 26.95 26.98 159 +0.40(+1.49%)
Dec 11, 2019 26.53 26.58 26.53 26.58 105 +0.10(+0.36%)
Dec 10, 2019 26.55 26.56 26.49 26.49 479 -0.17(-0.64%)
Dec 09, 2019 26.66 26.66 26.66 0 +0.00(+0.00%)
Dec 06, 2019 26.69 26.69 26.66 26.66 105 +0.27(+1.02%)
Dec 05, 2019 26.38 26.39 26.38 26.39 171 +0.09(+0.34%)
Dec 04, 2019 26.39 26.39 26.30 26.30 105 +0.16(+0.59%)
Dec 03, 2019 26.05 26.15 26.05 26.15 158 -0.24(-0.92%)
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.