Putnam Focused Large Cap Value ETF (PVAL) Historical Stock Data
35.17 ↑0.06 (0.17%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PVAL is down 0.00% a day on average. There have been 17 days where Putnam Focused Large Cap Value ETF closed green and 13 days where PVAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.03 | 35.17 | ↑$0.14 (0.40%) | 35.03 | 35.28 | 117.16K |
| 2024-04-25 | 34.96 | 35.11 | ↑$0.15 (0.43%) | 34.77 | 35.17 | 125.25K |
| 2024-04-24 | 35.10 | 35.12 | ↑$0.02 (0.06%) | 34.98 | 35.18 | 419.73K |
| 2024-04-23 | 34.86 | 35.08 | ↑$0.22 (0.62%) | 34.80 | 35.13 | 300.62K |
| 2024-04-22 | 34.43 | 34.72 | ↑$0.29 (0.84%) | 34.34 | 34.88 | 270.84K |
| 2024-04-19 | 34.24 | 34.37 | ↑$0.13 (0.38%) | 34.24 | 34.48 | 106.09K |
| 2024-04-18 | 34.38 | 34.20 | ↓$0.18 (-0.52%) | 34.14 | 34.45 | 149.50K |
| 2024-04-17 | 34.53 | 34.32 | ↓$0.21 (-0.61%) | 34.21 | 34.58 | 354.86K |
| 2024-04-16 | 34.56 | 34.43 | ↓$0.13 (-0.38%) | 34.28 | 34.57 | 239.43K |
| 2024-04-15 | 35.23 | 34.57 | ↓$0.66 (-1.87%) | 34.48 | 35.26 | 65.36K |
| 2024-04-12 | 35.14 | 34.80 | ↓$0.34 (-0.97%) | 34.70 | 35.21 | 62.23K |
| 2024-04-11 | 35.34 | 35.23 | ↓$0.11 (-0.31%) | 35.03 | 35.40 | 42.85K |
| 2024-04-10 | 35.22 | 35.31 | ↑$0.09 (0.26%) | 35.18 | 35.48 | 130.28K |
| 2024-04-09 | 35.76 | 35.66 | ↓$0.10 (-0.28%) | 35.36 | 35.83 | 62.60K |
| 2024-04-08 | 35.73 | 35.66 | ↓$0.07 (-0.20%) | 35.58 | 35.77 | 128.96K |
| 2024-04-05 | 35.25 | 35.65 | ↑$0.40 (1.13%) | 35.25 | 35.72 | 130.57K |
| 2024-04-04 | 35.92 | 35.28 | ↓$0.64 (-1.78%) | 35.24 | 35.95 | 204.89K |
| 2024-04-03 | 35.50 | 35.66 | ↑$0.16 (0.45%) | 35.50 | 35.73 | 121.99K |
| 2024-04-02 | 35.47 | 35.47 | ↑$0.00 (0.00%) | 35.37 | 35.50 | 254.46K |
| 2024-04-01 | 35.77 | 35.69 | ↓$0.08 (-0.22%) | 35.61 | 35.77 | 90.99K |
| 2024-03-28 | 35.64 | 35.73 | ↑$0.09 (0.25%) | 35.64 | 35.79 | 67.07K |
| 2024-03-27 | 35.52 | 35.64 | ↑$0.12 (0.34%) | 35.42 | 35.65 | 244.08K |
| 2024-03-26 | 35.38 | 35.31 | ↓$0.07 (-0.20%) | 35.30 | 35.43 | 174.04K |
| 2024-03-25 | 35.26 | 35.27 | ↑$0.01 (0.03%) | 35.23 | 35.41 | 214.87K |
| 2024-03-22 | 35.43 | 35.27 | ↓$0.16 (-0.45%) | 35.26 | 35.45 | 157.46K |
| 2024-03-21 | 35.31 | 35.43 | ↑$0.12 (0.34%) | 35.28 | 35.71 | 1.14M |
| 2024-03-20 | 34.67 | 35.11 | ↑$0.44 (1.27%) | 34.67 | 35.13 | 208.97K |
| 2024-03-19 | 34.45 | 34.72 | ↑$0.27 (0.78%) | 34.45 | 34.73 | 163.22K |
| 2024-03-18 | 34.58 | 34.51 | ↓$0.07 (-0.20%) | 34.45 | 34.61 | 127.18K |
| 2024-03-15 | 34.29 | 34.43 | ↑$0.14 (0.40%) | 34.29 | 34.49 | 91.17K |
Create an account or log in to view more rows.
$PVAL There is nothing wrong with a decent pullback
$PVAL we always finish green after a red week. Less go!
$PVAL Awaiting buy signal..
$PVAL I love this stonk!
$PVAL Of course
$PVAL very nice
$PVAL we like the stock
$PVAL I like the stock!
$PVAL now I buy
$PVAL lol who sold