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 23.25 23.49 23.06 23.46 1,158 -0.45(-1.90%)
Feb 27, 2020 24.50 24.52 23.91 23.91 1,450 -0.86(-3.46%)
Feb 26, 2020 24.83 24.83 24.77 24.77 105 -0.37(-1.49%)
Feb 25, 2020 25.69 25.69 25.14 25.14 263 -0.97(-3.72%)
Feb 24, 2020 26.72 26.72 26.12 26.12 526 -0.94(-3.46%)
Feb 21, 2020 27.05 27.05 27.05 27.05 421 -0.04(-0.15%)
Feb 20, 2020 27.09 27.09 27.09 0 +0.00(+0.00%)
Feb 19, 2020 27.11 27.11 27.09 27.09 272 +0.11(+0.41%)
Feb 18, 2020 26.99 27.06 26.98 26.98 2,905 -0.24(-0.88%)
Feb 14, 2020 27.22 27.22 27.22 6 +0.00(+0.00%)
Feb 13, 2020 27.22 27.22 27.22 26 +0.00(+0.00%)
Feb 12, 2020 27.26 27.26 27.20 27.22 2,102 +0.55(+2.06%)
Feb 11, 2020 26.67 26.67 26.67 0 +0.00(+0.00%)
Feb 10, 2020 26.67 26.68 26.66 26.67 1,605 -0.07(-0.25%)
Feb 07, 2020 26.79 26.79 26.74 26.74 4,108 +0.68(+2.60%)
Feb 06, 2020 26.06 26.06 26.06 0 +0.00(+0.00%)
Feb 05, 2020 26.06 26.06 26.06 1 +0.00(+0.00%)
Feb 04, 2020 26.06 26.06 26.06 95 +0.00(+0.00%)
Feb 03, 2020 26.06 26.06 26.06 0 +0.00(+0.00%)
Jan 31, 2020 26.25 26.25 26.06 26.06 105 -1.20(-4.41%)
Jan 30, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 29, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 28, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 27, 2020 27.26 27.26 27.26 99 +0.00(+0.00%)
Jan 24, 2020 27.26 27.26 27.26 0 +0.00(+0.00%)
Jan 23, 2020 27.09 27.26 27.09 27.26 105 +0.13(+0.47%)
Jan 22, 2020 27.13 27.13 27.13 0 +0.00(+0.00%)
Jan 21, 2020 27.13 27.13 27.13 42 +0.00(+0.00%)
Jan 17, 2020 27.13 27.13 27.13 0 +0.00(+0.00%)
Jan 16, 2020 27.13 27.13 27.13 0 +0.00(+0.00%)
Jan 15, 2020 27.13 27.13 27.13 0 +0.00(+0.00%)
Jan 14, 2020 27.21 27.21 27.13 27.13 136 +0.14(+0.53%)
Jan 13, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 10, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 09, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 08, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 07, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 06, 2020 26.99 26.99 26.99 0 +0.00(+0.00%)
Jan 03, 2020 26.92 27.00 26.92 26.99 210 -0.03(-0.12%)
Jan 02, 2020 27.02 27.02 27.02 27.02 234 -0.00(-0.00%)
Dec 31, 2019 27.02 27.02 27.02 35 +0.00(+0.00%)
Dec 30, 2019 27.11 27.11 27.02 27.02 106 -0.15(-0.56%)
Dec 27, 2019 27.17 27.17 27.17 27.17 316 +0.02(+0.07%)
Dec 26, 2019 27.16 27.16 27.16 27.16 105 +0.07(+0.25%)
Dec 24, 2019 27.09 27.09 27.09 0 +0.00(+0.00%)
Dec 23, 2019 27.09 27.09 27.09 0 +0.00(+0.00%)
Dec 20, 2019 27.09 27.09 27.09 27.09 105 +0.13(+0.49%)
Dec 19, 2019 26.96 26.96 26.96 26.96 105 +0.09(+0.35%)
Dec 18, 2019 26.86 26.86 26.86 26.86 105 -0.02(-0.07%)
Dec 17, 2019 26.88 26.88 26.88 26.88 105 -0.03(-0.11%)
Dec 16, 2019 26.91 26.91 26.91 26.91 148 +0.23(+0.85%)
Dec 13, 2019 26.86 26.86 26.68 26.68 846 -0.17(-0.64%)
Dec 12, 2019 26.83 26.86 26.83 26.86 159 +0.39(+1.49%)
Dec 11, 2019 26.41 26.46 26.41 26.46 105 +0.09(+0.36%)
Dec 10, 2019 26.43 26.44 26.37 26.37 481 -0.17(-0.64%)
Dec 09, 2019 26.54 26.54 26.54 0 +0.00(+0.00%)
Dec 06, 2019 26.57 26.57 26.54 26.54 105 +0.27(+1.02%)
Dec 05, 2019 26.26 26.27 26.26 26.27 172 +0.09(+0.34%)
Dec 04, 2019 26.27 26.27 26.18 26.18 105 +0.15(+0.59%)
Dec 03, 2019 25.94 26.03 25.94 26.03 158 -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.