Putnam Focused Large Cap Value ETF (PVAL) Historical Stock Data

35.73 ↑0.09 (0.25%)
As of March 28, 2024, 3:51pm EST.

Historical Data

In the past 30 trading days, PVAL is up 0.21% a day on average. There have been 19 days where Putnam Focused Large Cap Value ETF closed green and 11 days where PVAL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2835.6435.73↑$0.09 (0.25%)35.6435.7967.07K
2024-03-2735.5235.64↑$0.12 (0.34%)35.4235.65244.08K
2024-03-2635.3835.31↓$0.07 (-0.20%)35.3035.43174.04K
2024-03-2535.2635.27↑$0.01 (0.03%)35.2335.41214.87K
2024-03-2235.4335.27↓$0.16 (-0.45%)35.2635.45157.46K
2024-03-2135.3135.43↑$0.12 (0.34%)35.2835.711.14M
2024-03-2034.6735.11↑$0.44 (1.27%)34.6735.13208.97K
2024-03-1934.4534.72↑$0.27 (0.78%)34.4534.73163.22K
2024-03-1834.5834.51↓$0.07 (-0.20%)34.4534.61127.18K
2024-03-1534.2934.43↑$0.14 (0.40%)34.2934.4991.17K
2024-03-1434.5734.38↓$0.19 (-0.55%)34.1934.5780.70K
2024-03-1334.4734.42↓$0.05 (-0.13%)34.3934.5550.02K
2024-03-1234.2034.29↑$0.09 (0.26%)34.1134.3649.60K
2024-03-1133.9634.12↑$0.16 (0.47%)33.8234.1263.33K
2024-03-0834.2134.04↓$0.17 (-0.50%)33.9534.2145.93K
2024-03-0734.1334.19↑$0.06 (0.18%)34.1234.23154.81K
2024-03-0633.8733.86↓$0.01 (-0.03%)33.7834.0190.19K
2024-03-0533.8333.80↓$0.03 (-0.09%)33.6834.02129.10K
2024-03-0433.7633.93↑$0.16 (0.49%)33.7634.0175.28K
2024-03-0133.6233.79↑$0.17 (0.51%)33.5833.8061.85K
2024-02-2933.6633.66↓$0.00 (-0.01%)33.4633.70168.85K
2024-02-2833.2933.54↑$0.25 (0.75%)33.2933.5571.56K
2024-02-2733.3333.37↑$0.04 (0.14%)33.3033.4052.28K
2024-02-2633.1133.18↑$0.07 (0.21%)33.1133.35114.10K
2024-02-2333.1533.22↑$0.07 (0.21%)33.1333.27206.05K
2024-02-2232.9233.12↑$0.20 (0.61%)32.9233.36687.56K
2024-02-2132.4132.75↑$0.34 (1.05%)32.4132.7560.94K
2024-02-2032.5632.52↓$0.05 (-0.14%)32.5032.65128.63K
2024-02-1632.6932.65↓$0.04 (-0.12%)32.6432.8675.26K
2024-02-1532.5632.74↑$0.18 (0.55%)32.5632.8194.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$PVAL There is nothing wrong with a decent pullback

0 Like Report
turkeyday33

$PVAL we always finish green after a red week. Less go!

0 Like Report