New Zealand markets close in 3 hours 21 minutes

Putnam Focused Large Cap Value ETF (PVAL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.04-0.15 (-0.41%)
At close: 03:59PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202436.2336.2335.9036.0436.04403,700
24 May 202436.0836.2936.0836.1936.19267,500
23 May 202436.4236.4235.8735.9835.98181,500
22 May 202436.4136.4736.1836.2936.29187,800
21 May 202436.4336.5936.4036.5936.5994,500
20 May 202436.5436.5436.3636.4236.42201,300
17 May 202436.3736.4636.2336.4636.46153,800
16 May 202436.3936.4636.2136.2136.21314,000
15 May 202436.1436.3436.1136.3036.30238,400
14 May 202436.0036.0335.8435.9935.99220,400
13 May 202436.1036.1035.8235.8435.84349,900
10 May 202435.9936.0035.8735.9535.95174,100
09 May 202435.5135.8335.4835.8135.81180,100
08 May 202435.3635.5135.3635.4835.48108,600
07 May 202435.4935.6735.4035.4235.42350,400
06 May 202435.3235.4435.2235.4435.44203,800
03 May 202435.2035.2034.9635.1035.10422,800
02 May 202435.0135.0634.7634.9834.98276,900
01 May 202434.8235.1434.6734.7134.7182,400
30 Apr 202435.2035.2434.8134.8334.83301,400
29 Apr 202435.2535.3535.1635.3135.31117,400
26 Apr 202435.0335.2835.0335.1735.17117,200
25 Apr 202434.9635.1734.7735.1135.11125,300
24 Apr 202435.1035.1834.9835.1235.12419,700
23 Apr 202434.8635.1334.7935.0835.08300,600
22 Apr 202434.4334.8834.3434.7234.72270,800
19 Apr 202434.2434.4834.2434.3734.37106,100
18 Apr 202434.3834.4534.1334.2034.20149,500
17 Apr 202434.5334.5834.2234.3234.32354,900
16 Apr 202434.5634.5734.2834.4334.43239,400
15 Apr 202435.2335.2634.4834.5734.5765,400
12 Apr 202435.1435.2134.7034.8034.8062,200
11 Apr 202435.3435.4035.0335.2335.2342,900
10 Apr 202435.2235.4935.1835.3135.31130,300
09 Apr 202435.7635.8335.3635.6635.6662,600
08 Apr 202435.7335.7635.5835.6635.66129,000
05 Apr 202435.2535.7335.2535.6535.65130,600
04 Apr 202435.9235.9535.2435.2835.28204,900
03 Apr 202435.5035.7335.5035.6635.66122,000
02 Apr 202435.4735.5035.3635.4735.47254,500
01 Apr 202435.7735.7735.6135.6935.6991,000
28 Mar 202435.6435.7935.6435.7335.7367,100
27 Mar 202435.5235.6535.4235.6435.64244,100
26 Mar 202435.3835.4535.3035.3135.31174,000
25 Mar 202435.2635.4135.2235.2735.27214,900
22 Mar 202435.4335.4535.2635.2735.27157,500
21 Mar 202435.3135.7135.2835.4335.431,138,100
20 Mar 202434.6735.1334.6735.1135.11209,000
19 Mar 202434.4534.7334.4534.7234.72163,200
18 Mar 202434.5834.6134.4534.5134.51127,200
15 Mar 202434.2934.4934.2934.4334.4391,200
14 Mar 202434.5734.5734.1934.3834.3880,700
13 Mar 202434.4734.5534.3934.4234.4250,000
12 Mar 202434.2034.3634.1034.2934.2949,600
11 Mar 202433.9634.1233.8234.1234.1263,300
08 Mar 202434.2134.2133.9534.0434.0445,900
07 Mar 202434.1334.2334.1234.1934.19154,800
06 Mar 202433.8734.0133.7533.8633.8690,200
06 Mar 20240.111 Dividend
05 Mar 202433.8334.0233.6833.8033.69129,100
04 Mar 202433.7634.0133.7633.9233.8175,300
01 Mar 202433.6233.8033.5833.7933.6861,800
29 Feb 202433.6633.7033.4533.6533.54168,800
28 Feb 202433.2933.5533.2933.5433.4371,600
27 Feb 202433.3333.4033.3033.3733.2652,500
26 Feb 202433.1133.3533.1133.1833.07114,100
23 Feb 202433.1533.2633.1333.2233.11206,200
22 Feb 202432.9233.3732.9033.1233.01687,600
21 Feb 202432.4132.7532.4132.7532.6460,900
20 Feb 202432.5632.6532.4832.5132.41128,600
16 Feb 202432.6932.8632.6432.6532.5475,300
15 Feb 202432.5632.8132.5632.7432.6394,800
14 Feb 202432.3832.4232.2632.4132.3060,300
13 Feb 202432.2632.2632.0032.1432.0361,200
12 Feb 202432.4732.6932.4732.5532.4441,300
09 Feb 202432.3332.4732.2832.4532.3476,100
08 Feb 202432.3032.3832.2032.3732.2657,000
07 Feb 202432.2632.4332.2332.3932.2849,200
06 Feb 202432.1332.2332.0732.2232.1162,000
05 Feb 202432.2132.2331.9632.0731.9671,000
02 Feb 202432.2432.4532.1432.3732.26155,500
01 Feb 202432.0632.3531.9832.3232.21153,200
31 Jan 202432.4432.4431.9531.9731.8724,000
30 Jan 202432.1632.3732.1332.3632.2535,800
29 Jan 202432.0232.1731.9232.1732.0647,700
26 Jan 202432.0832.1231.9232.0331.9229,000
25 Jan 202431.7932.0231.7532.0231.9134,000
24 Jan 202431.9031.9031.5931.6631.56167,500
23 Jan 202431.6931.7431.5731.6431.5455,400
22 Jan 202431.6931.7231.5531.6331.5251,300
19 Jan 202431.2031.4930.8331.4431.34637,400
18 Jan 202431.0531.2630.9731.2631.1627,000
17 Jan 202431.0131.1931.0031.0330.9335,900
16 Jan 202431.2231.3431.1131.1731.0742,500
12 Jan 202431.5231.5231.2431.3331.23144,700
11 Jan 202431.3331.4531.1031.4131.3094,600
10 Jan 202431.3431.6031.3031.5531.4586,900
09 Jan 202431.8431.8431.3431.4831.3826,300
08 Jan 202431.4731.6631.2931.5831.4826,600
05 Jan 202431.4631.5931.3131.4531.3536,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...