Putnam Focused Large Cap Value ETF

PVAL
🏛️ usa →
42.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.35 42.35 42.30 42.30 19.7K
09:32 42.30 42.30 42.30 42.30 1.1K
09:33 42.30 42.30 42.28 42.28 1.5K
09:35 42.28 42.29 42.26 42.26 2.5K
09:36 42.29 42.29 42.27 42.29 1.6K
09:37 42.25 42.28 42.25 42.28 1.0K
09:38 42.28 42.28 42.26 42.26 6.5K
09:39 42.26 42.26 42.25 42.25 0.7K
09:40 42.23 42.23 42.23 42.23 0.5K
09:41 42.22 42.22 42.22 42.22 0.9K
09:42 42.21 42.21 42.21 42.21 0.8K
09:43 42.20 42.20 42.20 42.20 1.0K
09:44 42.22 42.22 42.22 42.22 0.1K
09:45 42.21 42.24 42.21 42.24 0.4K
09:46 42.23 42.23 42.19 42.19 0.8K
09:47 42.23 42.23 42.23 42.23 2.3K
09:50 42.21 42.24 42.20 42.24 6.6K
09:51 42.23 42.25 42.23 42.25 2.1K
09:53 42.21 42.21 42.21 42.20 0.8K
09:55 42.21 42.21 42.20 42.21 1.3K
09:56 42.22 42.22 42.22 42.22 0.4K
09:58 42.21 42.21 42.21 42.21 0.2K
09:59 42.20 42.20 42.20 42.20 0.2K
10:00 42.25 42.25 42.25 42.25 0.7K
10:01 42.22 42.25 42.22 42.25 2.2K
10:02 42.26 42.27 42.26 42.27 1.3K
10:04 42.26 42.26 42.26 42.26 0.9K
10:08 42.26 42.29 42.26 42.29 1.5K
10:09 42.31 42.31 42.31 42.31 1.9K
10:11 42.35 42.35 42.35 42.35 8.2K
10:12 42.33 42.33 42.33 42.33 4.6K
10:14 42.33 42.33 42.33 42.33 2.6K
10:16 42.34 42.34 42.34 42.34 0.7K
10:17 42.32 42.32 42.32 42.32 0.8K
10:18 42.31 42.31 42.31 42.31 5.7K
10:19 42.32 42.32 42.32 42.32 4.2K
10:20 42.32 42.34 42.32 42.34 2.0K
10:24 42.33 42.33 42.33 42.33 0.6K
10:25 42.34 42.34 42.34 42.34 0.2K
10:26 42.33 42.33 42.33 42.33 0.5K
10:27 42.34 42.34 42.34 42.34 0.2K
10:29 42.31 42.31 42.31 42.31 0.7K
10:30 42.31 42.31 42.31 42.31 0.4K
10:34 42.32 42.32 42.32 42.32 0.3K
10:35 42.32 42.33 42.31 42.33 10.1K
10:36 42.31 42.32 42.31 42.32 1.4K
10:37 42.32 42.33 42.32 42.32 2.0K
10:38 42.33 42.33 42.33 42.33 0.2K
10:39 42.34 42.34 42.34 42.34 3.3K
10:40 42.34 42.34 42.29 42.29 3.5K
10:41 42.31 42.31 42.31 42.31 0.7K
10:42 42.32 42.32 42.31 42.32 3.0K
10:43 42.31 42.32 42.31 42.32 2.1K
10:44 42.31 42.31 42.31 42.31 1.1K
10:46 42.30 42.30 42.30 42.30 1.8K
10:48 42.31 42.31 42.31 42.31 0.9K
10:50 42.29 42.29 42.27 42.27 6.2K
10:52 42.27 42.27 42.27 42.27 0.8K
10:53 42.29 42.29 42.29 42.29 0.5K
10:56 42.28 42.31 42.28 42.31 0.8K
10:57 42.29 42.29 42.29 42.29 0.7K
10:59 42.30 42.30 42.30 42.30 0.3K
11:00 42.29 42.29 42.29 42.29 1.0K
11:02 42.27 42.27 42.27 42.27 0.2K
11:03 42.26 42.26 42.26 42.26 4.0K
11:04 42.25 42.26 42.25 42.26 3.4K
11:05 42.25 42.25 42.25 42.25 1.0K
11:06 42.26 42.26 42.26 42.26 0.8K
11:08 42.22 42.22 42.22 42.22 1.1K
11:14 42.22 42.22 42.22 42.22 0.5K
11:16 42.21 42.23 42.21 42.23 1.4K
11:19 42.22 42.22 42.22 42.22 0.2K
11:20 42.22 42.22 42.22 42.22 1.2K
11:21 42.21 42.21 42.21 42.21 0.2K
11:23 42.18 42.18 42.18 42.18 0.5K
11:24 42.18 42.20 42.18 42.20 10.7K
11:25 42.19 42.19 42.19 42.19 3.3K
11:26 42.17 42.19 42.17 42.17 14.9K
11:27 42.17 42.18 42.17 42.18 1.3K
11:28 42.16 42.16 42.16 42.16 1.1K
11:29 42.17 42.17 42.17 42.17 0.4K
11:30 42.18 42.18 42.18 42.18 0.6K
11:31 42.18 42.18 42.18 42.18 3.0K
11:32 42.17 42.18 42.17 42.18 0.8K
11:33 42.18 42.19 42.18 42.18 2.3K
11:34 42.19 42.21 42.19 42.21 2.9K
11:35 42.23 42.23 42.23 42.23 1.4K
11:36 42.23 42.23 42.23 42.23 2.4K
11:37 42.23 42.23 42.23 42.23 0.6K
11:39 42.22 42.23 42.22 42.23 2.3K
11:40 42.23 42.24 42.23 42.24 0.2K
11:41 42.24 42.24 42.23 42.23 2.0K
11:42 42.23 42.23 42.23 42.23 2.9K
11:43 42.24 42.24 42.24 42.24 0.4K
11:44 42.25 42.25 42.24 42.24 1.3K
11:45 42.23 42.23 42.23 42.23 0.7K
11:46 42.23 42.23 42.23 42.23 0.6K
11:47 42.21 42.21 42.21 42.21 1.7K
11:48 42.24 42.24 42.24 42.24 0.4K
11:49 42.24 42.24 42.24 42.24 0.6K
11:50 42.23 42.23 42.23 42.23 2.4K
11:52 42.24 42.24 42.24 42.24 1.1K
11:54 42.24 42.24 42.23 42.23 1.5K
11:55 42.24 42.24 42.24 42.24 0.2K
11:56 42.21 42.21 42.21 42.21 0.2K
11:59 42.23 42.23 42.23 42.23 0.1K
12:00 42.23 42.23 42.21 42.23 2.3K
12:01 42.21 42.23 42.21 42.23 1.5K
12:02 42.24 42.24 42.24 42.24 0.9K
12:07 42.23 42.23 42.23 42.23 1.4K
12:08 42.22 42.22 42.20 42.20 2.0K
12:11 42.22 42.22 42.19 42.19 1.0K
12:16 42.23 42.23 42.22 42.22 1.7K
12:17 42.22 42.22 42.22 42.22 0.4K
12:20 42.21 42.21 42.21 42.21 0.5K
12:21 42.20 42.20 42.20 42.19 0.2K
12:22 42.19 42.19 42.19 42.19 1.1K
12:24 42.19 42.19 42.19 42.19 0.1K
12:25 42.19 42.19 42.19 42.19 0.2K
12:26 42.18 42.18 42.18 42.18 0.5K
12:27 42.16 42.17 42.16 42.17 0.5K
12:28 42.18 42.18 42.18 42.18 1.2K
12:29 42.18 42.18 42.17 42.17 47.2K
12:30 42.18 42.20 42.18 42.20 3.9K
12:31 42.21 42.22 42.21 42.22 1.8K
12:32 42.22 42.23 42.22 42.23 3.8K
12:33 42.23 42.23 42.23 42.23 1.3K
12:34 42.23 42.23 42.23 42.23 0.3K
12:36 42.23 42.23 42.23 42.23 2.8K
12:37 42.22 42.22 42.22 42.22 3.3K
12:41 42.20 42.20 42.20 42.20 0.4K
12:42 42.22 42.22 42.22 42.22 0.2K
12:43 42.21 42.21 42.21 42.21 0.6K
12:45 42.21 42.21 42.21 42.21 0.6K
12:46 42.20 42.20 42.20 42.20 0.2K
12:47 42.20 42.20 42.20 42.20 1.8K
12:48 42.20 42.20 42.19 42.19 1.5K
12:49 42.19 42.19 42.19 42.19 0.4K
12:53 42.19 42.19 42.19 42.19 0.7K
12:56 42.19 42.19 42.19 42.19 0.1K
12:58 42.18 42.18 42.18 42.18 0.1K
12:59 42.19 42.20 42.19 42.20 0.8K
13:00 42.19 42.19 42.19 42.19 8.9K
13:01 42.18 42.19 42.18 42.19 1.5K
13:02 42.19 42.19 42.19 42.19 0.4K
13:04 42.16 42.18 42.16 42.17 1.0K
13:07 42.18 42.18 42.18 42.18 1.7K
13:11 42.19 42.20 42.19 42.19 11.2K
13:14 42.22 42.22 42.22 42.22 0.5K
13:16 42.19 42.19 42.19 42.19 6.4K
13:17 42.22 42.22 42.22 42.22 1.5K
13:18 42.22 42.22 42.22 42.22 0.4K
13:19 42.21 42.21 42.21 42.21 0.7K
13:20 42.19 42.20 42.19 42.20 1.9K
13:21 42.16 42.16 42.16 42.16 0.2K
13:25 42.16 42.17 42.16 42.17 0.4K
13:27 42.19 42.19 42.19 42.19 2.0K
13:29 42.16 42.18 42.16 42.18 1.3K
13:30 42.17 42.17 42.17 42.17 0.4K
13:33 42.16 42.16 42.16 42.16 1.2K
13:35 42.16 42.16 42.16 42.16 0.6K
13:36 42.17 42.17 42.17 42.17 9.6K
13:37 42.16 42.16 42.16 42.16 0.7K
13:39 42.16 42.16 42.16 42.16 0.5K
13:41 42.19 42.19 42.19 42.19 0.3K
13:43 42.17 42.17 42.17 42.17 2.4K
13:47 42.16 42.16 42.16 42.16 3.4K
13:48 42.18 42.18 42.18 42.18 0.2K
13:49 42.17 42.17 42.16 42.16 3.8K
13:50 42.16 42.16 42.16 42.16 0.5K
13:53 42.16 42.16 42.16 42.16 0.4K
13:55 42.15 42.15 42.15 42.15 2.2K
13:56 42.13 42.14 42.13 42.13 2.0K
13:57 42.13 42.13 42.13 42.13 0.5K
13:59 42.10 42.10 42.10 42.10 0.3K
14:03 42.09 42.09 42.09 42.08 1.3K
14:04 42.09 42.09 42.05 42.06 2.0K
14:05 42.06 42.07 42.06 42.07 1.5K
14:06 42.11 42.11 42.11 42.11 0.4K
14:09 42.08 42.09 42.08 42.09 1.7K
14:13 42.12 42.12 42.11 42.11 2.9K
14:16 42.15 42.15 42.15 42.15 0.4K
14:18 42.16 42.17 42.16 42.17 0.6K
14:20 42.16 42.16 42.16 42.16 2.6K
14:21 42.17 42.17 42.17 42.17 2.8K
14:22 42.17 42.18 42.16 42.17 3.6K
14:23 42.17 42.17 42.17 42.17 1.4K
14:24 42.16 42.16 42.16 42.16 0.5K
14:25 42.16 42.16 42.16 42.16 0.6K
14:26 42.17 42.17 42.17 42.17 0.1K
14:27 42.16 42.16 42.16 42.16 0.3K
14:28 42.16 42.16 42.16 42.16 0.6K
14:29 42.16 42.16 42.16 42.16 1.1K
14:30 42.16 42.16 42.16 42.16 1.0K
14:33 42.17 42.17 42.17 42.17 0.2K
14:35 42.16 42.16 42.16 42.16 0.4K
14:36 42.15 42.16 42.15 42.16 4.6K
14:37 42.16 42.16 42.16 42.16 3.8K
14:38 42.17 42.17 42.17 42.17 0.4K
14:39 42.18 42.18 42.18 42.18 3.6K
14:42 42.21 42.21 42.21 42.21 0.7K
14:43 42.19 42.20 42.19 42.19 1.1K
14:44 42.20 42.20 42.20 42.20 1.6K
14:45 42.20 42.21 42.20 42.20 1.1K
14:46 42.20 42.20 42.20 42.20 0.8K
14:47 42.18 42.18 42.18 42.18 0.2K
14:48 42.20 42.20 42.20 42.20 0.5K
14:49 42.18 42.20 42.18 42.20 0.7K
14:55 42.21 42.21 42.21 42.21 2.1K
14:56 42.21 42.21 42.20 42.20 0.3K
14:57 42.20 42.20 42.20 42.20 0.8K
14:58 42.20 42.20 42.20 42.20 3.4K
14:59 42.21 42.21 42.21 42.21 0.1K
15:00 42.20 42.21 42.20 42.21 1.7K
15:01 42.20 42.20 42.19 42.19 0.6K
15:03 42.19 42.19 42.19 42.19 0.6K
15:04 42.19 42.19 42.19 42.19 0.2K
15:06 42.19 42.19 42.19 42.19 0.2K
15:08 42.20 42.20 42.17 42.17 0.9K
15:09 42.18 42.18 42.18 42.18 0.3K
15:10 42.18 42.18 42.17 42.18 3.2K
15:11 42.18 42.18 42.18 42.18 0.5K
15:14 42.19 42.19 42.18 42.17 5.2K
15:15 42.17 42.17 42.17 42.17 2.8K
15:16 42.18 42.18 42.18 42.17 0.6K
15:18 42.18 42.18 42.17 42.17 1.8K
15:19 42.16 42.16 42.16 42.16 0.8K
15:20 42.14 42.14 42.14 42.14 0.2K
15:21 42.16 42.16 42.16 42.16 0.7K
15:22 42.16 42.16 42.16 42.16 8.0K
15:23 42.17 42.17 42.17 42.17 0.5K
15:24 42.15 42.15 42.15 42.15 2.1K
15:25 42.14 42.16 42.14 42.16 2.8K
15:26 42.14 42.16 42.14 42.16 7.9K
15:27 42.16 42.16 42.16 42.16 0.5K
15:29 42.15 42.16 42.15 42.16 2.0K
15:30 42.17 42.17 42.17 42.17 1.9K
15:31 42.19 42.19 42.19 42.19 0.8K
15:32 42.20 42.20 42.19 42.20 8.0K
15:33 42.19 42.19 42.19 42.19 3.5K
15:34 42.19 42.19 42.19 42.19 0.5K
15:35 42.19 42.19 42.17 42.17 3.7K
15:36 42.17 42.17 42.17 42.17 0.8K
15:37 42.16 42.17 42.16 42.17 4.3K
15:38 42.17 42.17 42.17 42.17 1.7K
15:39 42.17 42.18 42.17 42.18 4.2K
15:40 42.18 42.18 42.18 42.18 0.1K
15:42 42.18 42.18 42.18 42.18 5.1K
15:43 42.19 42.19 42.19 42.19 1.1K
15:44 42.18 42.18 42.18 42.18 3.7K
15:45 42.19 42.19 42.18 42.18 2.6K
15:46 42.17 42.17 42.17 42.17 0.2K
15:47 42.16 42.16 42.15 42.15 4.3K
15:48 42.17 42.17 42.17 42.17 0.2K
15:49 42.17 42.17 42.16 42.16 2.0K
15:50 42.17 42.17 42.17 42.17 0.4K
15:51 42.19 42.19 42.19 42.19 0.3K
15:52 42.17 42.19 42.17 42.19 5.6K
15:53 42.19 42.19 42.19 42.19 0.5K
15:54 42.21 42.21 42.21 42.21 6.9K
15:55 42.17 42.18 42.17 42.18 0.7K
15:56 42.20 42.20 42.19 42.19 1.7K
15:57 42.20 42.20 42.20 42.20 0.1K
15:58 42.20 42.20 42.20 42.20 1.3K
15:59 42.20 42.21 42.19 42.21 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available