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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.57 | 34.38 | ↓$0.19 (-0.55%) | 34.19 | 34.57 | 80.70K |
2024-03-13 | 34.47 | 34.42 | ↓$0.05 (-0.13%) | 34.39 | 34.55 | 50.02K |
2024-03-12 | 34.20 | 34.29 | ↑$0.09 (0.26%) | 34.11 | 34.36 | 49.60K |
2024-03-11 | 33.96 | 34.12 | ↑$0.16 (0.47%) | 33.82 | 34.12 | 63.33K |
2024-03-08 | 34.21 | 34.04 | ↓$0.17 (-0.50%) | 33.95 | 34.21 | 45.93K |
2024-03-07 | 34.13 | 34.19 | ↑$0.06 (0.18%) | 34.12 | 34.23 | 154.81K |
2024-03-06 | 33.87 | 33.86 | ↓$0.01 (-0.03%) | 33.78 | 34.01 | 90.19K |
2024-03-05 | 33.83 | 33.80 | ↓$0.03 (-0.09%) | 33.68 | 34.02 | 129.10K |
2024-03-04 | 33.76 | 33.93 | ↑$0.16 (0.49%) | 33.76 | 34.01 | 75.28K |
2024-03-01 | 33.62 | 33.79 | ↑$0.17 (0.51%) | 33.58 | 33.80 | 61.85K |
2024-02-29 | 33.66 | 33.66 | ↓$0.00 (-0.01%) | 33.46 | 33.70 | 168.85K |
2024-02-28 | 33.29 | 33.54 | ↑$0.25 (0.75%) | 33.29 | 33.55 | 71.56K |
2024-02-27 | 33.33 | 33.37 | ↑$0.04 (0.14%) | 33.30 | 33.40 | 52.28K |
2024-02-26 | 33.11 | 33.18 | ↑$0.07 (0.21%) | 33.11 | 33.35 | 114.10K |
2024-02-23 | 33.15 | 33.22 | ↑$0.07 (0.21%) | 33.13 | 33.27 | 206.05K |
2024-02-22 | 32.92 | 33.12 | ↑$0.20 (0.61%) | 32.92 | 33.36 | 687.56K |
2024-02-21 | 32.41 | 32.75 | ↑$0.34 (1.05%) | 32.41 | 32.75 | 60.94K |
2024-02-20 | 32.56 | 32.52 | ↓$0.05 (-0.14%) | 32.50 | 32.65 | 128.63K |
2024-02-16 | 32.69 | 32.65 | ↓$0.04 (-0.12%) | 32.64 | 32.86 | 75.26K |
2024-02-15 | 32.56 | 32.74 | ↑$0.18 (0.55%) | 32.56 | 32.81 | 94.82K |
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