Putnam Focused Large Cap Value ETF (NQ: PVAL )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 24.12 | 24.12 | 24.12 | 24.12 | 105 | +0.13(+0.55%) |
| Aug 29, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 216 | +0.27(+1.16%) |
| Aug 28, 2019 | 23.66 | 23.72 | 23.66 | 23.71 | 7,453 | +0.23(+0.97%) |
| Aug 27, 2019 | 23.48 | 23.49 | 23.46 | 23.49 | 762 | -0.13(-0.56%) |
| Aug 26, 2019 | 23.54 | 23.62 | 23.51 | 23.62 | 1,660 | -0.02(-0.09%) |
| Aug 23, 2019 | 24.11 | 24.11 | 23.63 | 23.64 | 1,692 | -0.44(-1.83%) |
| Aug 22, 2019 | 24.08 | 24.08 | 24.08 | 24.08 | 105 | -0.09(-0.39%) |
| Aug 21, 2019 | 24.12 | 24.17 | 24.12 | 24.17 | 760 | +0.21(+0.86%) |
| Aug 20, 2019 | 23.97 | 23.97 | 23.97 | 23.97 | 300 | +0.28(+1.20%) |
| Aug 19, 2019 | 23.68 | 23.68 | 23.68 | 66 | +0.00(+0.00%) | |
| Aug 16, 2019 | 23.68 | 23.68 | 23.68 | 23.68 | 105 | +0.27(+1.17%) |
| Aug 15, 2019 | 23.43 | 23.43 | 23.41 | 23.41 | 1,290 | -0.08(-0.32%) |
| Aug 14, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 168 | -0.59(-2.43%) |
| Aug 08, 2019 | 24.07 | 24.07 | 24.07 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 23.90 | 24.09 | 23.90 | 24.07 | 18,288 | -0.55(-2.23%) |
| Aug 05, 2019 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 24.60 | 24.63 | 24.60 | 24.62 | 1,163 | -0.86(-3.38%) |
| Aug 01, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 105 | -0.14(-0.55%) |
| Jul 31, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 105 | +0.06(+0.22%) |
| Jul 29, 2019 | 25.56 | 25.56 | 25.56 | 0 | -0.06(-0.22%) | |
| Jul 26, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 211 | +0.44(+1.76%) |
| Jul 24, 2019 | 25.18 | 25.18 | 25.18 | 0 | +0.00(+0.00%) | |
| Jul 22, 2019 | 25.18 | 25.18 | 25.18 | 0 | -0.14(-0.56%) | |
| Jul 19, 2019 | 25.32 | 25.32 | 25.32 | 34 | +0.00(+0.00%) | |
| Jul 15, 2019 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 25.31 | 25.32 | 25.31 | 25.32 | 740 | +0.20(+0.79%) |
| Jul 10, 2019 | 25.12 | 25.12 | 25.12 | 0 | +0.02(+0.07%) | |
| Jul 09, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 1,301 | -0.05(-0.19%) |
| Jul 08, 2019 | 25.31 | 25.31 | 25.15 | 25.15 | 749 | +0.30(+1.19%) |
| Jul 02, 2019 | 24.85 | 24.85 | 24.85 | 0 | +0.09(+0.37%) | |
| Jun 26, 2019 | 24.76 | 24.76 | 24.76 | 0 | -0.20(-0.81%) | |
| Jun 21, 2019 | 24.96 | 24.96 | 24.96 | 0 | +0.39(+1.57%) | |
| Jun 19, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.04(+0.18%) | |
| Jun 12, 2019 | 24.53 | 24.53 | 24.53 | 3 | +0.00(+0.00%) | |
| Jun 11, 2019 | 24.52 | 24.53 | 24.50 | 24.53 | 707 | +0.43(+1.77%) |
| Jun 07, 2019 | 24.10 | 24.10 | 24.10 | 0 | +0.00(+0.00%) | |
| Jun 06, 2019 | 24.10 | 24.10 | 24.10 | 24.10 | 106 | +0.12(+0.51%) |
| Jun 05, 2019 | 23.89 | 23.98 | 23.86 | 23.98 | 2,359 | +0.02(+0.08%) |
| Jun 04, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 749 | +0.52(+2.21%) |
| May 30, 2019 | 23.45 | 23.45 | 23.45 | 0 | +0.03(+0.12%) | |
| May 29, 2019 | 23.72 | 23.72 | 23.42 | 23.42 | 825 | -1.14(-4.66%) |
| May 17, 2019 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 24.59 | 24.59 | 24.55 | 24.56 | 2,689 | +0.30(+1.25%) |
| May 15, 2019 | 24.02 | 24.26 | 24.02 | 24.26 | 989 | +0.02(+0.09%) |
| May 14, 2019 | 24.35 | 24.35 | 24.24 | 24.24 | 6,271 | +0.16(+0.67%) |
| May 13, 2019 | 24.07 | 24.08 | 24.07 | 24.08 | 520 | -0.59(-2.37%) |
| May 09, 2019 | 24.66 | 24.66 | 24.66 | 0 | -0.07(-0.27%) | |
| May 07, 2019 | 24.73 | 24.73 | 24.73 | 0 | -0.61(-2.43%) | |
| May 06, 2019 | 25.34 | 25.34 | 25.34 | 90 | +0.00(+0.00%) | |
| May 03, 2019 | 25.37 | 25.37 | 25.34 | 25.34 | 1,699 | +0.46(+1.84%) |
| May 02, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 212 | -0.19(-0.75%) |
| Apr 30, 2019 | 25.07 | 25.07 | 25.07 | 0 | -0.13(-0.52%) | |
| Apr 29, 2019 | 25.21 | 25.21 | 25.21 | 25.21 | 212 | +0.15(+0.58%) |
| Apr 26, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 106 | -0.28(-1.11%) |
| Apr 24, 2019 | 25.34 | 25.34 | 25.34 | 0 | +0.41(+1.66%) | |
| Apr 22, 2019 | 24.93 | 24.93 | 24.93 | 0 | -0.02(-0.09%) | |
| Apr 18, 2019 | 24.99 | 24.99 | 24.95 | 24.95 | 1,911 | -0.22(-0.86%) |
| Apr 16, 2019 | 25.17 | 25.17 | 25.17 | 0 | +0.08(+0.30%) | |
| Apr 15, 2019 | 25.14 | 25.14 | 25.06 | 25.09 | 2,309 | -0.03(-0.11%) |
| Apr 12, 2019 | 25.16 | 25.16 | 25.05 | 25.12 | 4,248 | +0.19(+0.76%) |
| Apr 11, 2019 | 24.91 | 24.93 | 24.91 | 24.93 | 1,782 | +0.16(+0.65%) |
| Apr 10, 2019 | 24.76 | 24.77 | 24.69 | 24.77 | 7,009 | +0.10(+0.40%) |
| Apr 09, 2019 | 24.74 | 29.63 | 24.67 | 24.67 | 23,145 | -0.24(-0.95%) |
| Apr 08, 2019 | 24.81 | 24.92 | 24.81 | 24.91 | 3,251 | -0.00(-0.01%) |
| Apr 05, 2019 | 24.86 | 24.91 | 24.86 | 24.91 | 2,124 | +0.16(+0.65%) |
| Apr 04, 2019 | 24.52 | 24.75 | 24.52 | 24.75 | 15,994 | +0.23(+0.94%) |
| Apr 03, 2019 | 24.59 | 24.66 | 24.52 | 24.52 | 26,200 | +0.10(+0.42%) |
| Apr 02, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 212 | +0.01(+0.04%) |
| Apr 01, 2019 | 24.34 | 24.42 | 24.34 | 24.41 | 690 | +0.32(+1.31%) |
| Mar 29, 2019 | 24.03 | 24.09 | 24.03 | 24.09 | 426 | +0.22(+0.90%) |
| Mar 28, 2019 | 23.85 | 23.88 | 23.79 | 23.88 | 639 | +0.21(+0.87%) |
| Mar 27, 2019 | 23.78 | 23.78 | 23.62 | 23.67 | 959 | -0.03(-0.12%) |
| Mar 26, 2019 | 23.73 | 23.73 | 23.65 | 23.70 | 532 | +0.19(+0.80%) |
| Mar 25, 2019 | 23.42 | 23.72 | 23.41 | 23.51 | 1,812 | -0.15(-0.63%) |
| Mar 22, 2019 | 23.98 | 23.98 | 23.56 | 23.66 | 852 | -0.56(-2.32%) |
| Mar 21, 2019 | 23.93 | 24.22 | 23.93 | 24.22 | 746 | +0.11(+0.47%) |
| Mar 20, 2019 | 24.09 | 24.11 | 23.83 | 24.11 | 1,705 | -0.16(-0.66%) |
| Mar 19, 2019 | 24.37 | 24.38 | 24.27 | 24.27 | 2,147 | +0.02(+0.08%) |
| Mar 18, 2019 | 24.22 | 24.29 | 24.22 | 24.25 | 639 | +0.07(+0.27%) |
| Mar 15, 2019 | 24.22 | 24.22 | 24.18 | 24.18 | 213 | +0.10(+0.43%) |
| Mar 14, 2019 | 24.08 | 24.08 | 24.08 | 24.08 | 858 | -0.08(-0.35%) |
| Mar 13, 2019 | 24.09 | 24.17 | 24.09 | 24.17 | 762 | +0.15(+0.63%) |
| Mar 12, 2019 | 23.99 | 24.02 | 23.99 | 24.02 | 213 | +0.10(+0.43%) |
| Mar 11, 2019 | 23.74 | 23.92 | 23.74 | 23.91 | 852 | +0.37(+1.55%) |
| Mar 08, 2019 | 23.53 | 23.58 | 23.53 | 23.55 | 426 | -0.19(-0.79%) |
| Mar 07, 2019 | 23.73 | 23.73 | 23.72 | 23.73 | 321 | -0.22(-0.90%) |
| Mar 06, 2019 | 24.09 | 24.09 | 23.95 | 23.95 | 639 | -0.23(-0.97%) |
| Mar 05, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 106 | +0.13(+0.55%) |
| Mar 04, 2019 | 24.40 | 24.40 | 24.05 | 24.05 | 1,476 | -0.31(-1.27%) |
| Mar 01, 2019 | 24.50 | 24.50 | 24.32 | 24.36 | 746 | +0.20(+0.82%) |
| Feb 28, 2019 | 24.21 | 24.21 | 24.17 | 24.17 | 213 | -0.10(-0.43%) |
| Feb 27, 2019 | 24.24 | 24.27 | 24.18 | 24.27 | 426 | -0.05(-0.19%) |
| Feb 26, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 1,044 | -0.19(-0.77%) |
| Feb 25, 2019 | 24.53 | 24.53 | 24.50 | 24.50 | 213 | +0.17(+0.69%) |
| Feb 22, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 106 | +0.14(+0.58%) |
| Feb 21, 2019 | 24.27 | 24.27 | 24.19 | 24.19 | 639 | -0.19(-0.77%) |
| Feb 20, 2019 | 24.23 | 24.38 | 24.23 | 24.38 | 746 | +0.23(+0.93%) |
| Feb 19, 2019 | 24.11 | 24.16 | 24.11 | 24.16 | 532 | +0.09(+0.39%) |
| Feb 15, 2019 | 24.01 | 24.06 | 24.01 | 24.06 | 213 | +0.20(+0.83%) |
| Feb 14, 2019 | 23.79 | 23.87 | 23.79 | 23.87 | 319 | +0.00(+0.00%) |
| Feb 13, 2019 | 23.87 | 23.87 | 23.87 | 23.87 | 106 | +0.07(+0.28%) |
| Feb 12, 2019 | 23.69 | 23.80 | 23.69 | 23.80 | 322 | +0.46(+1.97%) |
| Feb 08, 2019 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 23.46 | 23.49 | 23.27 | 23.34 | 2,131 | -0.21(-0.88%) |
| Feb 06, 2019 | 23.59 | 23.59 | 23.55 | 23.55 | 852 | +0.07(+0.28%) |
| Feb 05, 2019 | 23.56 | 23.56 | 23.48 | 23.48 | 213 | +0.22(+0.93%) |
| Feb 01, 2019 | 23.27 | 23.27 | 23.27 | 0 | +0.06(+0.24%) | |
| Jan 31, 2019 | 23.25 | 23.25 | 23.21 | 23.21 | 213 | +0.29(+1.27%) |
| Jan 30, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 106 | +0.19(+0.83%) |
| Jan 28, 2019 | 22.73 | 22.73 | 22.73 | 0 | -0.13(-0.57%) | |
| Jan 25, 2019 | 22.85 | 22.86 | 22.85 | 22.86 | 213 | +0.26(+1.16%) |
| Jan 24, 2019 | 22.56 | 22.64 | 22.56 | 22.60 | 532 | +0.24(+1.09%) |
| Jan 23, 2019 | 22.58 | 22.58 | 22.36 | 22.36 | 532 | -0.15(-0.67%) |
| Jan 22, 2019 | 22.63 | 22.63 | 22.51 | 22.51 | 426 | -0.33(-1.44%) |
| Jan 18, 2019 | 22.75 | 22.83 | 22.67 | 22.83 | 1,492 | +0.38(+1.67%) |
| Jan 17, 2019 | 22.23 | 22.46 | 22.23 | 22.46 | 746 | +0.18(+0.80%) |
| Jan 16, 2019 | 22.38 | 22.38 | 22.28 | 22.28 | 2,025 | +0.62(+2.86%) |
| Jan 10, 2019 | 21.66 | 21.66 | 21.66 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 21.66 | 21.66 | 21.66 | 0 | +0.84(+4.06%) | |
| Jan 07, 2019 | 20.82 | 20.82 | 20.82 | 1 | +0.00(+0.00%) | |
| Dec 31, 2018 | 20.82 | 20.82 | 20.82 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 20.82 | 20.82 | 20.82 | 20.82 | 213 | -1.51(-6.78%) |
| Dec 10, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.91(-3.91%) | |
| Nov 27, 2018 | 23.24 | 23.24 | 23.24 | 0 | -0.04(-0.18%) | |
| Nov 26, 2018 | 23.28 | 23.28 | 23.28 | 23.28 | 133 | -0.21(-0.88%) |
| Nov 20, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 2,352 | +0.14(+0.60%) |
| Nov 16, 2018 | 23.35 | 23.35 | 23.35 | 1 | +0.00(+0.00%) | |
| Nov 14, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.53(+2.33%) | |
| Oct 24, 2018 | 22.82 | 22.82 | 22.82 | 0 | -1.42(-5.86%) | |
| Oct 17, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 133 | -0.27(-1.10%) |
| Oct 15, 2018 | 24.51 | 24.51 | 24.51 | 26 | +0.00(+0.00%) | |
| Oct 12, 2018 | 24.51 | 24.51 | 24.51 | 40 | +0.00(+0.00%) | |
| Oct 10, 2018 | 24.51 | 24.51 | 24.51 | 0 | -0.54(-2.16%) | |
| Oct 09, 2018 | 25.05 | 25.05 | 25.05 | 25.05 | 374 | +0.21(+0.86%) |
| Oct 08, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 563 | -0.30(-1.19%) |
| Oct 05, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 214 | -0.01(-0.04%) |
| Oct 04, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 107 | -0.19(-0.74%) |
| Oct 03, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 428 | -0.07(-0.26%) |
| Oct 02, 2018 | 25.39 | 25.39 | 25.39 | 42 | +0.00(+0.00%) | |
| Oct 01, 2018 | 25.44 | 25.47 | 25.39 | 25.39 | 1,286 | -0.20(-0.79%) |
| Sep 26, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
| Sep 19, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.04(+0.15%) | |
| Sep 14, 2018 | 25.56 | 25.56 | 25.56 | 0 | -0.01(-0.04%) |
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.
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.