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 (%)
Apr 30, 2020 19.82 19.82 19.82 10 +0.00(+0.00%)
Apr 29, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 28, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 27, 2020 19.82 19.82 19.82 5 +0.00(+0.00%)
Apr 24, 2020 19.82 19.82 19.82 48 +0.00(+0.00%)
Apr 23, 2020 19.82 19.82 19.82 120 +0.00(+0.00%)
Apr 22, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 21, 2020 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 20, 2020 19.82 19.82 19.82 3 +0.00(+0.00%)
Apr 17, 2020 19.81 19.82 19.81 19.82 104 -0.12(-0.62%)
Apr 16, 2020 19.95 19.95 19.95 72 +0.00(+0.00%)
Apr 15, 2020 19.95 19.95 19.95 1 +0.00(+0.00%)
Apr 14, 2020 19.87 19.95 19.79 19.95 1,489 +0.07(+0.33%)
Apr 13, 2020 19.88 19.88 19.88 19.88 312 -0.26(-1.28%)
Apr 09, 2020 20.45 20.45 20.14 20.14 104 +1.25(+6.60%)
Apr 08, 2020 18.89 18.89 18.89 42 +0.00(+0.00%)
Apr 07, 2020 19.12 19.12 18.89 18.89 647 +1.64(+9.50%)
Apr 06, 2020 17.25 17.25 17.25 26 +0.00(+0.00%)
Apr 03, 2020 17.25 17.25 17.25 5 +0.00(+0.00%)
Apr 02, 2020 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 01, 2020 17.31 17.31 17.17 17.25 486 -1.00(-5.47%)
Mar 31, 2020 18.14 18.14 18.25 15,738 +0.10(+0.58%)
Mar 30, 2020 18.12 18.14 18.12 18.14 732 +0.58(+3.31%)
Mar 27, 2020 17.77 17.77 17.56 17.56 1,887 +0.47(+2.73%)
Mar 26, 2020 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 25, 2020 17.10 17.10 17.10 157 +0.00(+0.00%)
Mar 24, 2020 16.83 17.10 16.83 17.10 482 +1.00(+6.21%)
Mar 23, 2020 16.10 16.10 16.10 17 +0.00(+0.00%)
Mar 20, 2020 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 19, 2020 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 18, 2020 15.66 16.10 15.65 16.10 513 -1.82(-10.14%)
Mar 17, 2020 17.77 17.91 17.76 17.91 922 -1.68(-8.56%)
Mar 16, 2020 19.59 19.59 19.59 1 +0.00(+0.00%)
Mar 13, 2020 18.50 19.59 18.42 19.59 1,468 +1.30(+7.09%)
Mar 12, 2020 18.34 18.94 18.29 18.29 2,711 -2.20(-10.73%)
Mar 11, 2020 20.70 20.70 20.49 20.49 749 -1.32(-6.06%)
Mar 10, 2020 21.47 21.82 21.45 21.82 3,523 +0.85(+4.05%)
Mar 09, 2020 23.46 23.46 20.97 20.97 893 -2.67(-11.30%)
Mar 06, 2020 23.64 23.64 23.64 0 +0.00(+0.00%)
Mar 05, 2020 23.49 23.64 23.46 23.64 419 -0.87(-3.53%)
Mar 04, 2020 24.18 24.61 24.14 24.50 3,240 +0.71(+2.99%)
Mar 03, 2020 24.00 24.00 23.64 23.79 8,930 -0.58(-2.39%)
Mar 02, 2020 24.03 24.38 23.44 24.38 3,099 +0.81(+3.44%)
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%)
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.