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 (%)
Nov 29, 2019 26.54 26.60 26.54 26.60 211 -0.07(-0.25%)
Nov 27, 2019 26.59 26.67 26.59 26.67 635 +0.15(+0.56%)
Nov 26, 2019 26.46 26.52 26.46 26.52 158 +0.01(+0.03%)
Nov 25, 2019 26.31 26.51 26.31 26.51 264 +0.30(+1.14%)
Nov 22, 2019 26.19 26.21 26.19 26.21 317 +0.04(+0.14%)
Nov 21, 2019 26.17 26.17 26.17 0 +0.00(+0.00%)
Nov 20, 2019 26.16 26.19 26.16 26.17 871 -0.17(-0.66%)
Nov 19, 2019 26.34 26.35 26.34 26.35 1,768 -0.01(-0.05%)
Nov 18, 2019 26.35 26.36 26.35 26.36 110 -0.07(-0.25%)
Nov 15, 2019 26.43 26.43 26.43 26.43 105 +0.14(+0.54%)
Nov 14, 2019 26.29 26.29 26.29 26.29 119 -0.09(-0.32%)
Nov 13, 2019 26.37 26.37 26.37 1 +0.00(+0.00%)
Nov 12, 2019 26.37 26.37 26.37 26.37 460 +0.24(+0.90%)
Nov 11, 2019 26.14 26.14 26.14 26.14 124 -0.19(-0.72%)
Nov 07, 2019 26.32 26.32 26.32 0 +0.08(+0.29%)
Nov 06, 2019 26.25 26.25 26.25 26.25 154 -0.12(-0.47%)
Nov 05, 2019 26.43 26.45 26.37 26.37 402 +0.74(+2.87%)
Nov 04, 2019 25.64 25.64 25.64 116 +0.00(+0.00%)
Nov 01, 2019 25.64 25.64 25.64 25.64 529 +0.26(+1.00%)
Oct 31, 2019 25.38 25.38 25.38 25.38 105 -0.11(-0.44%)
Oct 30, 2019 25.49 25.49 25.49 25.49 105 -0.26(-1.03%)
Oct 29, 2019 25.76 25.76 25.76 25.76 105 +0.01(+0.04%)
Oct 28, 2019 25.75 25.75 25.75 25.75 105 +0.18(+0.70%)
Oct 25, 2019 25.60 25.60 25.57 25.57 2,329 +0.19(+0.74%)
Oct 24, 2019 25.38 25.38 25.38 25.38 105 -0.10(-0.41%)
Oct 23, 2019 25.48 25.48 25.48 25.48 105 -0.02(-0.07%)
Oct 22, 2019 25.50 25.50 25.50 25.50 105 +0.07(+0.26%)
Oct 21, 2019 25.44 25.44 25.44 25.44 105 +0.24(+0.94%)
Oct 18, 2019 25.20 25.20 25.20 25.20 105 +0.01(+0.04%)
Oct 17, 2019 25.19 25.19 25.19 25.19 105 +0.13(+0.54%)
Oct 16, 2019 25.14 25.14 25.06 25.06 582 -0.04(-0.16%)
Oct 15, 2019 25.14 25.14 25.10 25.10 3,610 -0.00(-0.00%)
Oct 11, 2019 25.10 25.10 25.10 0 +0.64(+2.63%)
Oct 10, 2019 24.45 24.45 24.45 24.45 105 +0.24(+0.97%)
Oct 09, 2019 24.22 24.22 24.22 107 +0.00(+0.00%)
Oct 08, 2019 24.19 24.22 24.19 24.22 444 -0.31(-1.27%)
Oct 07, 2019 24.53 24.53 24.53 143 +0.00(+0.00%)
Oct 04, 2019 24.51 24.53 24.51 24.53 1,693 +0.41(+1.68%)
Oct 03, 2019 24.12 24.12 24.12 24.12 105 -0.16(-0.66%)
Oct 02, 2019 24.23 24.28 24.23 24.28 1,036 -1.19(-4.67%)
Oct 01, 2019 25.47 25.47 25.47 177 +0.10(+0.40%)
Sep 25, 2019 25.37 25.37 25.37 0 +0.37(+1.47%)
Sep 24, 2019 25.01 25.01 25.01 25.01 106 -0.21(-0.82%)
Sep 23, 2019 25.21 25.21 25.21 25.21 106 -0.20(-0.78%)
Sep 20, 2019 25.41 25.41 25.41 106 +0.00(+0.00%)
Sep 18, 2019 25.41 25.41 25.41 0 +0.03(+0.11%)
Sep 17, 2019 25.38 25.38 25.38 25.38 245 -0.15(-0.59%)
Sep 16, 2019 25.59 25.60 25.53 25.53 1,531 -0.06(-0.22%)
Sep 13, 2019 25.59 25.59 25.59 25.59 106 +0.24(+0.97%)
Sep 12, 2019 25.35 25.35 25.35 25.35 106 +0.06(+0.22%)
Sep 11, 2019 25.29 25.29 25.29 25.29 108 +0.48(+1.93%)
Sep 09, 2019 24.81 24.81 24.81 0 +0.20(+0.80%)
Sep 06, 2019 24.61 24.61 24.61 24.61 1,062 +0.09(+0.38%)
Sep 05, 2019 24.58 24.60 24.52 24.52 807 +0.51(+2.12%)
Sep 04, 2019 23.99 24.01 23.99 24.01 508 +0.31(+1.31%)
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.