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 (%)
Jun 26, 2019 24.65 24.65 24.65 0 -0.20(-0.81%)
Jun 21, 2019 24.85 24.85 24.85 0 +0.38(+1.57%)
Jun 19, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
Jun 17, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
Jun 13, 2019 24.46 24.46 24.46 0 +0.04(+0.18%)
Jun 12, 2019 24.42 24.42 24.42 3 +0.00(+0.00%)
Jun 11, 2019 24.41 24.42 24.39 24.42 710 +0.42(+1.77%)
Jun 07, 2019 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 06, 2019 24.00 24.00 24.00 24.00 106 +0.12(+0.51%)
Jun 05, 2019 23.78 23.87 23.75 23.87 2,370 +0.02(+0.08%)
Jun 04, 2019 23.86 23.86 23.86 23.86 753 +0.52(+2.21%)
May 30, 2019 23.34 23.34 23.34 0 +0.03(+0.12%)
May 29, 2019 23.61 23.61 23.31 23.31 828 -1.14(-4.66%)
May 17, 2019 24.45 24.45 24.45 0 +0.00(+0.00%)
May 16, 2019 24.47 24.47 24.44 24.45 2,701 +0.30(+1.25%)
May 15, 2019 23.91 24.15 23.91 24.15 994 +0.02(+0.09%)
May 14, 2019 24.24 24.24 24.13 24.13 6,299 +0.16(+0.67%)
May 13, 2019 23.96 23.97 23.96 23.97 522 -0.58(-2.38%)
May 09, 2019 24.55 24.55 24.55 0 -0.07(-0.27%)
May 07, 2019 24.62 24.62 24.62 0 -0.61(-2.42%)
May 06, 2019 25.23 25.23 25.23 90 +0.00(+0.00%)
May 03, 2019 25.25 25.25 25.23 25.23 1,706 +0.46(+1.84%)
May 02, 2019 24.77 24.77 24.77 24.77 213 -0.19(-0.75%)
Apr 30, 2019 24.96 24.96 24.96 0 -0.13(-0.52%)
Apr 29, 2019 25.09 25.09 25.09 25.09 213 +0.15(+0.58%)
Apr 26, 2019 24.95 24.95 24.95 24.95 106 -0.28(-1.11%)
Apr 24, 2019 25.23 25.23 25.23 0 +0.41(+1.66%)
Apr 22, 2019 24.82 24.82 24.82 0 -0.02(-0.09%)
Apr 18, 2019 24.88 24.88 24.84 24.84 1,920 -0.22(-0.86%)
Apr 16, 2019 25.06 25.06 25.06 0 +0.07(+0.30%)
Apr 15, 2019 25.03 25.03 24.94 24.98 2,320 -0.03(-0.11%)
Apr 12, 2019 25.05 25.05 24.93 25.01 4,267 +0.19(+0.76%)
Apr 11, 2019 24.80 24.82 24.80 24.82 1,790 +0.16(+0.65%)
Apr 10, 2019 24.65 24.66 24.58 24.66 7,041 +0.10(+0.40%)
Apr 09, 2019 24.62 29.50 24.56 24.56 23,250 -0.23(-0.94%)
Apr 08, 2019 24.70 24.81 24.70 24.80 3,266 -0.00(-0.01%)
Apr 05, 2019 24.75 24.80 24.74 24.80 2,133 +0.16(+0.65%)
Apr 04, 2019 24.41 24.64 24.41 24.64 16,066 +0.23(+0.94%)
Apr 03, 2019 24.47 24.55 24.41 24.41 26,318 +0.10(+0.42%)
Apr 02, 2019 24.31 24.31 24.31 24.31 213 +0.01(+0.04%)
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.