New Zealand markets closed

Putnam Focused Large Cap Value ETF (PVAL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.08+0.39 (+1.06%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202436.9437.2536.9337.0837.08389,900
25 Jul 202436.5337.0536.5336.6936.69261,200
24 Jul 202436.6936.8236.4836.4936.49279,800
23 Jul 202436.9336.9336.7536.8836.88201,700
22 Jul 202436.8437.0036.6337.0037.00165,800
19 Jul 202437.1237.1236.6836.7436.74288,400
18 Jul 202437.2637.4836.9136.9936.99245,400
17 Jul 202437.3737.5737.2737.3137.31109,600
16 Jul 202437.2337.6637.1737.6637.66179,500
15 Jul 202437.1137.2937.0637.1637.16128,800
12 Jul 202437.0237.2036.9037.0537.05180,000
11 Jul 202436.7536.9136.7036.8336.83325,400
10 Jul 202436.4336.6736.3536.6636.66221,800
09 Jul 202436.3436.5236.2836.3136.31195,600
08 Jul 202436.3836.4936.2236.3436.34321,500
05 Jul 202436.3736.3736.1236.2836.28274,800
03 Jul 202436.2936.4236.2736.3636.36229,000
02 Jul 202436.1136.2936.0936.2936.29224,500
01 Jul 202436.5036.5236.1236.1936.19179,500
28 Jun 202436.3036.4436.1536.3036.30175,500
27 Jun 202436.1836.2135.9936.1336.13151,900
26 Jun 202436.2136.2336.0836.2236.22254,500
25 Jun 202436.5236.5236.1736.3336.33131,200
24 Jun 202436.2536.6036.2336.5236.5294,500
21 Jun 202436.4436.4436.0636.2236.2295,300
20 Jun 202436.2236.2836.1336.2336.23133,700
18 Jun 202436.1336.2936.1336.2236.22266,500
17 Jun 202435.7436.0935.7136.0236.0292,900
14 Jun 202435.8235.8335.5635.8035.80137,400
13 Jun 202436.1036.1035.7636.0136.01130,200
12 Jun 202436.4436.4436.0336.1436.14247,100
11 Jun 202435.9935.9935.7535.9535.95147,600
10 Jun 202435.7736.1335.7636.1336.13102,000
07 Jun 202435.8236.0035.7635.7835.78123,200
06 Jun 202435.9736.0735.8635.8735.87311,800
06 Jun 20240.111 Dividend
05 Jun 202435.8936.1035.7336.0835.97230,300
04 Jun 202435.7535.8735.5735.7335.62178,300
03 Jun 202436.2336.2335.6435.9135.80373,100
31 May 202435.8236.1435.5436.1236.01112,400
30 May 202435.5735.7335.5335.7135.60380,000
29 May 202435.7735.8235.5535.5935.48267,700
28 May 202436.2336.2335.9036.0435.93403,700
24 May 202436.0836.2936.0836.1936.08267,500
23 May 202436.4236.4235.8735.9835.87181,500
22 May 202436.4136.4736.1836.2936.18187,800
21 May 202436.4336.5936.4036.5936.4894,500
20 May 202436.5436.5436.3636.4236.31201,300
17 May 202436.3736.4636.2336.4636.35153,800
16 May 202436.3936.4636.2136.2136.10314,000
15 May 202436.1436.3436.1136.3036.19238,400
14 May 202436.0036.0335.8435.9935.88220,400
13 May 202436.1036.1035.8235.8435.73349,900
10 May 202435.9936.0035.8735.9535.84174,100
09 May 202435.5135.8335.4835.8135.70180,100
08 May 202435.3635.5135.3635.4835.37108,600
07 May 202435.4935.6735.4035.4235.31350,400
06 May 202435.3235.4435.2235.4435.33203,800
03 May 202435.2035.2034.9635.1034.99422,800
02 May 202435.0135.0634.7634.9834.87276,900
01 May 202434.8235.1434.6734.7134.6082,400
30 Apr 202435.2035.2434.8134.8334.72301,400
29 Apr 202435.2535.3535.1635.3135.20117,400
26 Apr 202435.0335.2835.0335.1735.06117,200
25 Apr 202434.9635.1734.7735.1135.00125,300
24 Apr 202435.1035.1834.9835.1235.01419,700
23 Apr 202434.8635.1334.7935.0834.97300,600
22 Apr 202434.4334.8834.3434.7234.61270,800
19 Apr 202434.2434.4834.2434.3734.26106,100
18 Apr 202434.3834.4534.1334.2034.09149,500
17 Apr 202434.5334.5834.2234.3234.21354,900
16 Apr 202434.5634.5734.2834.4334.32239,400
15 Apr 202435.2335.2634.4834.5734.4665,400
12 Apr 202435.1435.2134.7034.8034.6962,200
11 Apr 202435.3435.4035.0335.2335.1242,900
10 Apr 202435.2235.4935.1835.3135.20130,300
09 Apr 202435.7635.8335.3635.6635.5562,600
08 Apr 202435.7335.7635.5835.6635.55129,000
05 Apr 202435.2535.7335.2535.6535.54130,600
04 Apr 202435.9235.9535.2435.2835.17204,900
03 Apr 202435.5035.7335.5035.6635.55122,000
02 Apr 202435.4735.5035.3635.4735.36254,500
01 Apr 202435.7735.7735.6135.6935.5891,000
28 Mar 202435.6435.7935.6435.7335.6267,100
27 Mar 202435.5235.6535.4235.6435.53244,100
26 Mar 202435.3835.4535.3035.3135.20174,000
25 Mar 202435.2635.4135.2235.2735.16214,900
22 Mar 202435.4335.4535.2635.2735.16157,500
21 Mar 202435.3135.7135.2835.4335.321,138,100
20 Mar 202434.6735.1334.6735.1135.00209,000
19 Mar 202434.4534.7334.4534.7234.61163,200
18 Mar 202434.5834.6134.4534.5134.40127,200
15 Mar 202434.2934.4934.2934.4334.3291,200
14 Mar 202434.5734.5734.1934.3834.2780,700
13 Mar 202434.4734.5534.3934.4234.3150,000
12 Mar 202434.2034.3634.1034.2934.1849,600
11 Mar 202433.9634.1233.8234.1234.0263,300
08 Mar 202434.2134.2133.9534.0433.9445,900
07 Mar 202434.1334.2334.1234.1934.08154,800
06 Mar 202433.8734.0133.7533.8633.7690,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...