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 23.82 23.82 23.82 0 +1.49(+6.68%)
Aug 13, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 12, 2020 22.33 22.33 22.33 1 +0.00(+0.00%)
Aug 11, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 10, 2020 0 +0.00(+0.00%)
Aug 07, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 06, 2020 22.33 22.33 22.33 1 +0.00(+0.00%)
Aug 05, 2020 22.33 22.33 22.33 11 +0.00(+0.00%)
Aug 04, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Aug 03, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 31, 2020 22.33 22.33 22.33 45 +0.00(+0.00%)
Jul 30, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 29, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 28, 2020 22.33 22.33 22.33 2 +0.00(+0.00%)
Jul 27, 2020 22.33 22.33 22.33 12 +0.00(+0.00%)
Jul 24, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 23, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 22, 2020 22.33 22.33 22.33 4 +0.00(+0.00%)
Jul 21, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 20, 2020 22.33 22.33 22.33 9 +0.00(+0.00%)
Jul 17, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 16, 2020 22.33 22.33 22.33 0 +0.00(+0.00%)
Jul 15, 2020 21.92 22.33 21.92 22.33 2,284 +1.28(+6.10%)
Jul 14, 2020 21.04 21.04 21.04 4 +0.00(+0.00%)
Jul 13, 2020 21.34 21.34 21.04 21.04 251 -0.25(-1.19%)
Jul 10, 2020 21.30 21.30 21.30 7 +0.00(+0.00%)
Jul 09, 2020 21.30 21.30 21.30 4 +0.00(+0.00%)
Jul 08, 2020 21.30 21.30 21.30 29 +0.00(+0.00%)
Jul 07, 2020 21.26 21.30 21.24 21.30 1,425 -0.44(-2.04%)
Jul 06, 2020 21.95 21.95 20.59 21.74 9,647 +0.30(+1.38%)
Jul 02, 2020 21.44 21.44 21.44 1 +0.00(+0.00%)
Jul 01, 2020 22.20 22.20 21.44 21.44 1,310 +0.26(+1.24%)
Jun 30, 2020 21.18 21.18 21.18 41 +0.00(+0.00%)
Jun 29, 2020 21.18 21.18 21.18 20 +0.00(+0.00%)
Jun 26, 2020 21.18 21.18 21.18 0 +0.00(+0.00%)
Jun 25, 2020 21.18 21.18 21.18 5 +0.00(+0.00%)
Jun 24, 2020 21.04 21.18 21.04 21.18 104 -1.69(-7.37%)
Jun 23, 2020 22.87 22.87 22.87 9 +0.00(+0.00%)
Jun 22, 2020 22.87 22.87 22.87 20 +0.00(+0.00%)
Jun 19, 2020 22.87 22.87 22.87 5 +0.00(+0.00%)
Jun 18, 2020 22.87 22.87 22.87 20 +0.00(+0.00%)
Jun 17, 2020 22.87 22.87 22.87 2 +0.00(+0.00%)
Jun 16, 2020 23.11 23.11 22.63 22.87 601 -1.16(-4.82%)
Jun 15, 2020 24.02 24.02 24.02 25 +0.00(+0.00%)
Jun 12, 2020 24.02 24.02 24.02 95 +0.00(+0.00%)
Jun 11, 2020 24.02 24.02 24.02 86 +0.00(+0.00%)
Jun 10, 2020 24.02 24.02 24.02 5 +0.00(+0.00%)
Jun 09, 2020 24.06 24.06 24.02 24.02 104 -0.02(-0.08%)
Jun 08, 2020 24.04 24.04 24.04 105 +0.00(+0.00%)
Jun 05, 2020 24.23 24.23 24.04 24.04 312 +1.93(+8.72%)
Jun 04, 2020 22.11 22.11 22.11 16 +0.00(+0.00%)
Jun 03, 2020 22.11 22.11 22.11 60 +0.00(+0.00%)
Jun 02, 2020 22.11 22.11 22.11 0 +0.00(+0.00%)
Jun 01, 2020 22.11 22.11 22.11 0 +0.00(+0.00%)
May 29, 2020 22.11 22.11 22.11 17 +0.00(+0.00%)
May 28, 2020 22.30 22.38 22.11 22.11 803 +1.17(+5.60%)
May 27, 2020 20.94 20.94 20.94 0 +0.00(+0.00%)
May 26, 2020 20.94 20.94 20.94 48 +0.00(+0.00%)
May 22, 2020 20.94 20.94 20.94 11 +0.00(+0.00%)
May 21, 2020 20.94 20.94 20.94 20.94 627 +0.39(+1.92%)
May 20, 2020 20.55 20.55 20.55 54 +0.00(+0.00%)
May 19, 2020 20.78 20.78 20.55 20.55 527 +0.90(+4.59%)
May 18, 2020 19.64 19.64 19.64 4 +0.00(+0.00%)
May 15, 2020 19.25 19.64 19.25 19.64 104 -0.71(-3.47%)
May 14, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 13, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 12, 2020 20.35 20.35 20.35 0 +0.00(+0.00%)
May 11, 2020 20.35 20.35 20.35 51 +0.00(+0.00%)
May 08, 2020 20.35 20.35 20.35 1 +0.00(+0.00%)
May 07, 2020 20.35 20.35 20.35 20.35 369 +0.47(+2.37%)
May 06, 2020 19.96 20.03 19.87 19.88 5,928 +0.06(+0.29%)
May 05, 2020 19.82 19.82 19.82 56 +0.00(+0.00%)
May 04, 2020 19.82 19.82 19.82 2 +0.00(+0.00%)
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.