Putnam Focused Large Cap Value Etf (PVAL)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.265 | 0.685463010864 | 38.66 | 39.0755 | 38.57 | 885766 | 38.99108079 | SP |
| 4 | 1.675 | 4.4966442953 | 37.25 | 39.0755 | 36.67 | 528474 | 38.09286472 | SP |
| 12 | 1.275 | 3.38645418327 | 37.65 | 40.07 | 36.67 | 447001 | 38.49492159 | SP |
| 26 | 1.755 | 4.7215496368 | 37.17 | 40.07 | 34.765 | 367549 | 37.93139153 | SP |
| 52 | 6.905 | 21.5646470956 | 32.02 | 40.07 | 31.919 | 274249 | 37.09896188 | SP |
| 156 | 12.665 | 48.2292460015 | 26.26 | 40.07 | 23.5597 | 115240 | 35.2586508 | SP |
| 260 | 13.835 | 55.1414906337 | 25.09 | 40.07 | 23.5597 | 94940 | 35.15949565 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 39.07 | 0.08 | 0.21 | 38.94 | 39.07 | 38.77 | 2181371 |
| 1737761400 | 38.99 | 0.26 | 0.67 | 39.06 | 39.0755 | 38.923 | 327058 |
| 1737675000 | 38.73 | 0 | 0.00 | 38.73 | 38.73 | 38.73 | 0 |
| 1737588600 | 38.73 | -0.16 | -0.41 | 39.03 | 39.03 | 38.7245 | 420106 |
| 1737502200 | 38.89 | 0.56 | 1.46 | 38.66 | 38.895 | 38.57 | 614528 |
| 1737156600 | 38.33 | 0.2 | 0.52 | 38.3 | 38.405 | 38.19 | 449433 |
| 1737070200 | 38.13 | 0.18 | 0.47 | 37.95 | 38.155 | 37.8253 | 324958 |
| 1736983800 | 37.95 | 0.5 | 1.34 | 38.08 | 38.1399 | 37.8554 | 465457 |
| 1736897400 | 37.45 | 0.34 | 0.92 | 37.37 | 37.505 | 37.1724 | 565823 |
| 1736811000 | 37.11 | 0.26 | 0.71 | 36.67 | 37.13 | 36.67 | 355446 |
| 1736551800 | 36.85 | -0.49 | -1.31 | 37.1 | 37.26 | 36.785 | 533145 |
| 1736379000 | 37.34 | 0.09 | 0.24 | 37.14 | 37.34 | 36.985 | 576413 |
| 1736292600 | 37.25 | -0.16 | -0.43 | 37.61 | 37.61 | 37.16 | 361664 |
| 1736206200 | 37.41 | 0.11 | 0.29 | 37.52 | 37.8 | 37.345 | 293432 |
| 1735947000 | 37.3 | 0.31 | 0.84 | 37.2 | 37.36 | 36.9599 | 418181 |
| 1735860600 | 36.99 | -0.13 | -0.35 | 37.29 | 37.38 | 36.8132 | 269097 |
| 1735687800 | 37.12 | 0.1 | 0.27 | 37.25 | 37.25 | 36.9798 | 299471 |
| 1735601400 | 37.02 | -0.43 | -1.15 | 37.13 | 37.205 | 36.8551 | 502631 |
| 1735342200 | 37.45 | -0.24 | -0.64 | 37.5 | 37.6855 | 37.27 | 351148 |
| 1735255800 | 37.69 | 0.1 | 0.27 | 37.4 | 37.725 | 37.4 | 354556 |
| 1735077840 | 37.59 | 0.26 | 0.70 | 37.32 | 37.61 | 37.26 | 197016 |
| 1734996600 | 37.33 | 0.14 | 0.38 | 37.09 | 37.345 | 36.9376 | 577867 |
| 1734737400 | 37.19 | 0.34 | 0.92 | 36.805 | 37.4599 | 36.8 | 389361 |
| 1734651000 | 36.85 | -0.01 | -0.03 | 37.1744 | 37.29 | 36.8 | 498727 |
| 1734564600 | 36.86 | -1 | -2.64 | 37.9 | 38.0067 | 36.85 | 273507 |
| 1734478200 | 37.86 | -0.26 | -0.68 | 37.97 | 38.02 | 37.7942 | 365454 |
| 1734391800 | 38.12 | -0.22 | -0.57 | 38.26 | 38.43 | 38.06 | 637963 |
| 1734132600 | 38.34 | -0.17 | -0.44 | 38.53 | 38.53 | 38.29 | 258181 |
| 1734046200 | 38.51 | -0.24 | -0.62 | 38.71 | 38.75 | 38.51 | 425853 |
| 1733959800 | 38.75 | -0.02 | -0.05 | 38.89 | 38.9124 | 38.665 | 390087 |
| 1733873400 | 38.77 | -0.24 | -0.62 | 38.91 | 38.91 | 38.6768 | 302405 |
| 1733787000 | 39.01 | -0.21 | -0.54 | 39.43 | 39.43 | 39 | 317253 |
| 1733527800 | 39.22 | -0.07 | -0.18 | 39.5 | 39.5 | 39.1538 | 295319 |
| 1733441400 | 39.29 | -0.23 | -0.58 | 39.39 | 39.51 | 39.29 | 987861 |
| 1733355000 | 39.52 | -0.11 | -0.28 | 39.68 | 39.73 | 39.41 | 391267 |
| 1733268600 | 39.63 | -0.14 | -0.35 | 40.03 | 40.03 | 39.6 | 339908 |
| 1733182200 | 39.77 | -0.22 | -0.55 | 40.04 | 40.04 | 39.62 | 404374 |
| 1732917840 | 39.99 | 0.22 | 0.55 | 39.9 | 40.07 | 39.89 | 135131 |
| 1732750200 | 39.77 | -0.05 | -0.13 | 39.95 | 40.03 | 39.77 | 408191 |
| 1732663800 | 39.82 | -0.02 | -0.05 | 39.76 | 39.855 | 39.613 | 378735 |
| 1732577400 | 39.84 | 0.26 | 0.66 | 39.87 | 39.97 | 39.72 | 629051 |
| 1732318200 | 39.58 | 0.28 | 0.71 | 39.44 | 39.66 | 39.37 | 571869 |
| 1732231800 | 39.3 | 0.4 | 1.03 | 39.08 | 39.42 | 38.9 | 480564 |
| 1732145400 | 38.9 | -0.01 | -0.03 | 38.98 | 38.98 | 38.69 | 679991 |
| 1732059000 | 38.91 | -0.01 | -0.03 | 38.64 | 38.985 | 38.6301 | 603241 |
| 1731972600 | 38.92 | 0.14 | 0.36 | 39.05 | 39.05 | 38.74 | 487394 |
| 1731713400 | 38.78 | -0.25 | -0.64 | 39.01 | 39.02 | 38.74 | 363747 |
| 1731627000 | 39.03 | -0.22 | -0.56 | 39.3 | 39.3399 | 38.98 | 380182 |
| 1731540600 | 39.25 | 0.06 | 0.15 | 39.19 | 39.395 | 39.1745 | 311410 |
| 1731454200 | 39.19 | -0.28 | -0.71 | 39.43 | 39.46 | 39.07 | 383501 |
| 1731367800 | 39.47 | 0.1 | 0.25 | 39.48 | 39.65 | 39.4132 | 249206 |
| 1731108600 | 39.37 | 0.17 | 0.43 | 39.26 | 39.5584 | 39.205981 | 209110 |
| 1731022200 | 39.2 | 0.03 | 0.08 | 39.185 | 39.28 | 39.0914 | 355408 |
| 1730935800 | 39.17 | 1.13 | 2.97 | 38.95 | 39.2398 | 38.82 | 302944 |
| 1730849400 | 38.04 | 0.4 | 1.06 | 37.65 | 38.07 | 37.64 | 492065 |
| 1730763000 | 37.64 | 0.03 | 0.08 | 37.65 | 37.84 | 37.55 | 155591 |
| 1730500200 | 37.61 | -0.03 | -0.08 | 37.75 | 38.0357 | 37.61 | 378006 |
| 1730413800 | 37.64 | -0.42 | -1.10 | 38 | 38.03 | 37.61 | 244799 |
| 1730327400 | 38.06 | 0.02 | 0.05 | 37.97 | 38.24 | 37.91 | 175336 |
| 1730241000 | 38.04 | -0.22 | -0.58 | 38.08 | 38.17 | 37.9975 | 314047 |
| 1730154600 | 38.26 | 0.29 | 0.76 | 38.04 | 38.295 | 38.04 | 167268 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
