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 (%)
Mar 29, 2019 23.93 23.98 23.93 23.98 428 +0.21(+0.90%)
Mar 28, 2019 23.74 23.77 23.68 23.77 642 +0.21(+0.87%)
Mar 27, 2019 23.67 23.67 23.52 23.56 963 -0.03(-0.12%)
Mar 26, 2019 23.62 23.62 23.54 23.59 535 +0.19(+0.80%)
Mar 25, 2019 23.31 23.61 23.30 23.40 1,820 -0.15(-0.63%)
Mar 22, 2019 23.87 23.87 23.45 23.55 856 -0.56(-2.32%)
Mar 21, 2019 23.82 24.11 23.82 24.11 749 +0.11(+0.47%)
Mar 20, 2019 23.98 24.00 23.72 24.00 1,713 -0.16(-0.66%)
Mar 19, 2019 24.26 24.27 24.16 24.16 2,157 +0.02(+0.08%)
Mar 18, 2019 24.11 24.18 24.11 24.14 642 +0.07(+0.27%)
Mar 15, 2019 24.11 24.11 24.08 24.08 214 +0.10(+0.43%)
Mar 14, 2019 23.97 23.97 23.97 23.97 861 -0.08(-0.35%)
Mar 13, 2019 23.98 24.06 23.98 24.06 765 +0.15(+0.62%)
Mar 12, 2019 23.88 23.91 23.88 23.91 214 +0.10(+0.43%)
Mar 11, 2019 23.64 23.81 23.64 23.81 856 +0.36(+1.55%)
Mar 08, 2019 23.42 23.47 23.42 23.44 428 -0.19(-0.79%)
Mar 07, 2019 23.63 23.63 23.61 23.63 323 -0.21(-0.90%)
Mar 06, 2019 23.98 23.98 23.84 23.84 642 -0.23(-0.97%)
Mar 05, 2019 24.08 24.08 24.08 24.08 107 +0.13(+0.55%)
Mar 04, 2019 24.29 24.29 23.95 23.95 1,483 -0.31(-1.27%)
Mar 01, 2019 24.39 24.39 24.21 24.25 749 +0.20(+0.82%)
Feb 28, 2019 24.10 24.10 24.06 24.06 214 -0.10(-0.43%)
Feb 27, 2019 24.13 24.16 24.08 24.16 428 -0.05(-0.19%)
Feb 26, 2019 24.21 24.21 24.21 24.21 1,049 -0.19(-0.77%)
Feb 25, 2019 24.42 24.42 24.39 24.39 214 +0.17(+0.69%)
Feb 22, 2019 24.23 24.23 24.23 24.23 107 +0.14(+0.58%)
Feb 21, 2019 24.16 24.16 24.09 24.09 642 -0.19(-0.77%)
Feb 20, 2019 24.12 24.27 24.12 24.27 749 +0.22(+0.93%)
Feb 19, 2019 24.00 24.05 24.00 24.05 535 +0.09(+0.39%)
Feb 15, 2019 23.90 23.95 23.90 23.95 214 +0.20(+0.83%)
Feb 14, 2019 23.68 23.76 23.68 23.76 321 +0.00(+0.00%)
Feb 13, 2019 23.76 23.76 23.76 23.76 107 +0.07(+0.28%)
Feb 12, 2019 23.58 23.69 23.58 23.69 324 +0.46(+1.97%)
Feb 08, 2019 23.24 23.24 23.24 0 +0.00(+0.00%)
Feb 07, 2019 23.36 23.38 23.17 23.24 2,141 -0.21(-0.88%)
Feb 06, 2019 23.49 23.49 23.44 23.44 856 +0.07(+0.28%)
Feb 05, 2019 23.45 23.45 23.38 23.38 214 +0.21(+0.93%)
Feb 01, 2019 23.16 23.16 23.16 0 +0.06(+0.24%)
Jan 31, 2019 23.14 23.14 23.10 23.10 214 +0.29(+1.27%)
Jan 30, 2019 22.82 22.82 22.82 22.82 107 +0.19(+0.83%)
Jan 28, 2019 22.63 22.63 22.63 0 -0.13(-0.57%)
Jan 25, 2019 22.75 22.76 22.75 22.76 214 +0.26(+1.16%)
Jan 24, 2019 22.46 22.54 22.46 22.50 535 +0.24(+1.09%)
Jan 23, 2019 22.48 22.48 22.25 22.25 535 -0.15(-0.67%)
Jan 22, 2019 22.53 22.53 22.40 22.40 428 -0.33(-1.44%)
Jan 18, 2019 22.65 22.73 22.57 22.73 1,499 +0.37(+1.67%)
Jan 17, 2019 22.13 22.36 22.13 22.36 749 +0.18(+0.80%)
Jan 16, 2019 22.28 22.28 22.18 22.18 2,034 +0.62(+2.86%)
Jan 10, 2019 21.56 21.56 21.56 0 +0.00(+0.00%)
Jan 08, 2019 21.56 21.56 21.56 0 +0.84(+4.06%)
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.