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 (%)
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%)
Dec 02, 2019 26.39 26.49 26.39 26.39 210 -0.33(-1.23%)
Nov 29, 2019 26.66 26.72 26.66 26.72 210 -0.07(-0.25%)
Nov 27, 2019 26.71 26.79 26.71 26.79 632 +0.15(+0.56%)
Nov 26, 2019 26.58 26.64 26.58 26.64 158 +0.01(+0.03%)
Nov 25, 2019 26.43 26.63 26.43 26.63 263 +0.30(+1.14%)
Nov 22, 2019 26.31 26.33 26.31 26.33 316 +0.04(+0.14%)
Nov 21, 2019 26.29 26.29 26.29 0 +0.00(+0.00%)
Nov 20, 2019 26.28 26.31 26.28 26.29 867 -0.18(-0.66%)
Nov 19, 2019 26.46 26.47 26.46 26.47 1,760 -0.01(-0.06%)
Nov 18, 2019 26.47 26.48 26.47 26.48 109 -0.07(-0.25%)
Nov 15, 2019 26.55 26.55 26.55 26.55 105 +0.14(+0.54%)
Nov 14, 2019 26.41 26.41 26.41 26.41 119 -0.09(-0.32%)
Nov 13, 2019 26.49 26.49 26.49 1 +0.00(+0.00%)
Nov 12, 2019 26.49 26.49 26.49 26.49 458 +0.24(+0.90%)
Nov 11, 2019 26.25 26.25 26.25 26.25 124 -0.19(-0.72%)
Nov 07, 2019 26.44 26.44 26.44 0 +0.08(+0.29%)
Nov 06, 2019 26.37 26.37 26.37 26.37 153 -0.12(-0.47%)
Nov 05, 2019 26.55 26.57 26.49 26.49 400 +0.74(+2.87%)
Nov 04, 2019 25.75 25.75 25.75 115 +0.00(+0.00%)
Nov 01, 2019 25.75 25.75 25.75 25.75 526 +0.26(+1.00%)
Oct 31, 2019 25.50 25.50 25.50 25.50 105 -0.11(-0.44%)
Oct 30, 2019 25.61 25.61 25.61 25.61 105 -0.27(-1.03%)
Oct 29, 2019 25.87 25.87 25.87 25.87 105 +0.01(+0.04%)
Oct 28, 2019 25.87 25.87 25.87 25.87 105 +0.18(+0.70%)
Oct 25, 2019 25.71 25.71 25.68 25.68 2,318 +0.19(+0.74%)
Oct 24, 2019 25.50 25.50 25.50 25.50 105 -0.10(-0.41%)
Oct 23, 2019 25.60 25.60 25.60 25.60 105 -0.02(-0.07%)
Oct 22, 2019 25.62 25.62 25.62 25.62 105 +0.07(+0.26%)
Oct 21, 2019 25.55 25.55 25.55 25.55 105 +0.24(+0.94%)
Oct 18, 2019 25.31 25.31 25.31 25.31 105 +0.01(+0.04%)
Oct 17, 2019 25.31 25.31 25.31 25.31 105 +0.13(+0.53%)
Oct 16, 2019 25.26 25.26 25.17 25.17 579 -0.04(-0.16%)
Oct 15, 2019 25.26 25.26 25.21 25.21 3,593 -0.00(-0.00%)
Oct 11, 2019 25.21 25.21 25.21 0 +0.65(+2.63%)
Oct 10, 2019 24.57 24.57 24.57 24.57 105 +0.24(+0.98%)
Oct 09, 2019 24.33 24.33 24.33 107 +0.00(+0.00%)
Oct 08, 2019 24.30 24.33 24.30 24.33 442 -0.31(-1.27%)
Oct 07, 2019 24.64 24.64 24.64 143 +0.00(+0.00%)
Oct 04, 2019 24.62 24.64 24.62 24.64 1,686 +0.41(+1.68%)
Oct 03, 2019 24.23 24.23 24.23 24.23 105 -0.16(-0.66%)
Oct 02, 2019 24.34 24.39 24.34 24.39 1,031 -1.20(-4.67%)
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.