Putnam Focused Large Cap Value ETF (PVAL)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

35.44

+0.34

(+0.97%)

At close: 04:00PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	35.32	35.44	35.22	35.44	35.44	203,800
03 May 2024	35.20	35.20	34.96	35.10	35.10	422,800
02 May 2024	35.01	35.06	34.76	34.98	34.98	276,900
01 May 2024	34.82	35.14	34.67	34.71	34.71	82,400
30 Apr 2024	35.20	35.24	34.81	34.83	34.83	301,400
29 Apr 2024	35.25	35.35	35.16	35.31	35.31	117,400
26 Apr 2024	35.03	35.28	35.03	35.17	35.17	117,200
25 Apr 2024	34.96	35.17	34.77	35.11	35.11	125,300
24 Apr 2024	35.10	35.18	34.98	35.12	35.12	419,700
23 Apr 2024	34.86	35.13	34.79	35.08	35.08	300,600
22 Apr 2024	34.43	34.88	34.34	34.72	34.72	270,800
19 Apr 2024	34.24	34.48	34.24	34.37	34.37	106,100
18 Apr 2024	34.38	34.45	34.13	34.20	34.20	149,500
17 Apr 2024	34.53	34.58	34.22	34.32	34.32	354,900
16 Apr 2024	34.56	34.57	34.28	34.43	34.43	239,400
15 Apr 2024	35.23	35.26	34.48	34.57	34.57	65,400
12 Apr 2024	35.14	35.21	34.70	34.80	34.80	62,200
11 Apr 2024	35.34	35.40	35.03	35.23	35.23	42,900
10 Apr 2024	35.22	35.49	35.18	35.31	35.31	130,300
09 Apr 2024	35.76	35.83	35.36	35.66	35.66	62,600
08 Apr 2024	35.73	35.76	35.58	35.66	35.66	129,000
05 Apr 2024	35.25	35.73	35.25	35.65	35.65	130,600
04 Apr 2024	35.92	35.95	35.24	35.28	35.28	204,900
03 Apr 2024	35.50	35.73	35.50	35.66	35.66	122,000
02 Apr 2024	35.47	35.50	35.36	35.47	35.47	254,500
01 Apr 2024	35.77	35.77	35.61	35.69	35.69	91,000
28 Mar 2024	35.64	35.79	35.64	35.73	35.73	67,100
27 Mar 2024	35.52	35.65	35.42	35.64	35.64	244,100
26 Mar 2024	35.38	35.45	35.30	35.31	35.31	174,000
25 Mar 2024	35.26	35.41	35.22	35.27	35.27	214,900
22 Mar 2024	35.43	35.45	35.26	35.27	35.27	157,500
21 Mar 2024	35.31	35.71	35.28	35.43	35.43	1,138,100
20 Mar 2024	34.67	35.13	34.67	35.11	35.11	209,000
19 Mar 2024	34.45	34.73	34.45	34.72	34.72	163,200
18 Mar 2024	34.58	34.61	34.45	34.51	34.51	127,200
15 Mar 2024	34.29	34.49	34.29	34.43	34.43	91,200
14 Mar 2024	34.57	34.57	34.19	34.38	34.38	80,700
13 Mar 2024	34.47	34.55	34.39	34.42	34.42	50,000
12 Mar 2024	34.20	34.36	34.10	34.29	34.29	49,600
11 Mar 2024	33.96	34.12	33.82	34.12	34.12	63,300
08 Mar 2024	34.21	34.21	33.95	34.04	34.04	45,900
07 Mar 2024	34.13	34.23	34.12	34.19	34.19	154,800
06 Mar 2024	33.87	34.01	33.75	33.86	33.86	90,200
06 Mar 2024	0.111 Dividend
05 Mar 2024	33.83	34.02	33.68	33.80	33.69	129,100
04 Mar 2024	33.76	34.01	33.76	33.92	33.81	75,300
01 Mar 2024	33.62	33.80	33.58	33.79	33.68	61,800
29 Feb 2024	33.66	33.70	33.45	33.65	33.54	168,800
28 Feb 2024	33.29	33.55	33.29	33.54	33.43	71,600
27 Feb 2024	33.33	33.40	33.30	33.37	33.26	52,500
26 Feb 2024	33.11	33.35	33.11	33.18	33.07	114,100
23 Feb 2024	33.15	33.26	33.13	33.22	33.11	206,200
22 Feb 2024	32.92	33.37	32.90	33.12	33.01	687,600
21 Feb 2024	32.41	32.75	32.41	32.75	32.64	60,900
20 Feb 2024	32.56	32.65	32.48	32.51	32.41	128,600
16 Feb 2024	32.69	32.86	32.64	32.65	32.54	75,300
15 Feb 2024	32.56	32.81	32.56	32.74	32.63	94,800
14 Feb 2024	32.38	32.42	32.26	32.41	32.30	60,300
13 Feb 2024	32.26	32.26	32.00	32.14	32.03	61,200
12 Feb 2024	32.47	32.69	32.47	32.55	32.44	41,300
09 Feb 2024	32.33	32.47	32.28	32.45	32.34	76,100
08 Feb 2024	32.30	32.38	32.20	32.37	32.26	57,000
07 Feb 2024	32.26	32.43	32.23	32.39	32.28	49,200
06 Feb 2024	32.13	32.23	32.07	32.22	32.11	62,000
05 Feb 2024	32.21	32.23	31.96	32.07	31.96	71,000
02 Feb 2024	32.24	32.45	32.14	32.37	32.26	155,500
01 Feb 2024	32.06	32.35	31.98	32.32	32.21	153,200
31 Jan 2024	32.44	32.44	31.95	31.97	31.87	24,000
30 Jan 2024	32.16	32.37	32.13	32.36	32.25	35,800
29 Jan 2024	32.02	32.17	31.92	32.17	32.06	47,700
26 Jan 2024	32.08	32.12	31.92	32.03	31.92	29,000
25 Jan 2024	31.79	32.02	31.75	32.02	31.91	34,000
24 Jan 2024	31.90	31.90	31.59	31.66	31.56	167,500
23 Jan 2024	31.69	31.74	31.57	31.64	31.54	55,400
22 Jan 2024	31.69	31.72	31.55	31.63	31.52	51,300
19 Jan 2024	31.20	31.49	30.83	31.44	31.34	637,400
18 Jan 2024	31.05	31.26	30.97	31.26	31.16	27,000
17 Jan 2024	31.01	31.19	31.00	31.03	30.93	35,900
16 Jan 2024	31.22	31.34	31.11	31.17	31.07	42,500
12 Jan 2024	31.52	31.52	31.24	31.33	31.23	144,700
11 Jan 2024	31.33	31.45	31.10	31.41	31.30	94,600
10 Jan 2024	31.34	31.60	31.30	31.55	31.45	86,900
09 Jan 2024	31.84	31.84	31.34	31.48	31.38	26,300
08 Jan 2024	31.47	31.66	31.29	31.58	31.48	26,600
05 Jan 2024	31.46	31.59	31.31	31.45	31.35	36,900
04 Jan 2024	31.48	31.60	31.34	31.37	31.27	25,800
03 Jan 2024	31.46	31.53	31.34	31.42	31.32	24,700
02 Jan 2024	31.40	31.71	31.32	31.64	31.54	49,700
29 Dec 2023	31.57	31.57	31.44	31.54	31.44	14,300
28 Dec 2023	31.56	31.67	31.56	31.63	31.53	16,700
27 Dec 2023	31.41	31.57	31.41	31.51	31.41	25,500
26 Dec 2023	31.32	31.53	31.32	31.48	31.38	54,500
22 Dec 2023	31.31	31.39	31.24	31.30	31.20	15,000
21 Dec 2023	31.13	31.21	30.97	31.17	31.07	15,800
20 Dec 2023	31.29	31.42	30.86	30.94	30.84	26,100
19 Dec 2023	31.09	31.49	31.09	31.48	31.38	72,600
18 Dec 2023	31.17	31.25	31.11	31.19	31.09	13,000
15 Dec 2023	31.38	31.38	31.06	31.16	31.06	35,900
14 Dec 2023	31.18	31.40	31.16	31.28	31.18	31,800
13 Dec 2023	30.51	30.93	30.41	30.93	30.83	35,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6599-0.0027(-0.40%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.36-0.12(-0.15%)

GOLD2,321.70-9.50(-0.41%)

Bitcoin AUD97,174.91-1,675.65(-1.70%)

Putnam Focused Large Cap Value ETF (PVAL)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6599
-0.0027(-0.40%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.36
-0.12(-0.15%)

GOLD
2,321.70
-9.50(-0.41%)

Bitcoin AUD
97,174.91
-1,675.65(-1.70%)