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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.13 28.13 27.88 27.91 0.0M
2021-12-30 28.19 28.19 27.86 27.86 0.0M
2021-12-29 27.88 27.93 27.88 27.93 0.0M
2021-12-28 27.80 27.80 27.76 27.78 0.0M
2021-12-27 27.51 27.69 27.51 27.69 0.0M
2021-12-23 27.38 27.50 27.37 27.46 0.0M
2021-12-22 27.24 27.24 26.95 27.19 0.0M
2021-12-21 26.92 26.97 26.73 26.97 0.0M
2021-12-20 27.79 27.79 26.27 26.52 0.0M
2021-12-17 26.99 27.05 26.88 26.88 0.0M
2021-12-16 27.67 27.67 27.15 27.28 0.0M
2021-12-15 27.85 27.85 26.89 27.31 0.0M
2021-12-14 27.10 27.12 27.01 27.03 0.0M
2021-12-13 27.18 27.21 27.09 27.09 0.0M
2021-12-10 27.21 27.42 27.21 27.40 0.0M
2021-12-09 27.23 27.40 27.16 27.16 0.0M
2021-12-08 27.49 27.49 27.18 27.35 0.0M
2021-12-07 27.39 27.40 27.26 27.26 0.0M
2021-12-06 27.04 27.04 26.93 26.93 0.0M
2021-12-03 26.83 27.78 26.62 26.78 0.0M
2021-12-02 26.66 26.97 26.66 26.81 0.0M
2021-12-01 26.71 26.84 26.49 26.49 0.0M
2021-11-30 27.10 27.10 26.58 26.58 0.0M
2021-11-29 27.17 27.43 27.17 27.29 0.0M
2021-11-26 27.12 27.35 27.09 27.19 0.0M
2021-11-24 28.00 28.00 27.64 27.99 0.1M
2021-11-23 27.71 27.83 27.71 27.83 0.0M
2021-11-22 27.77 27.85 27.65 27.65 0.0M
2021-11-19 27.53 27.53 27.42 27.46 0.0M
2021-11-18 27.54 27.71 27.54 27.66 0.0M
2021-11-17 27.93 27.93 27.55 27.59 0.0M
2021-11-16 28.05 28.05 27.72 27.72 0.0M
2021-11-15 27.84 27.90 27.80 27.80 0.0M
2021-11-12 27.78 27.82 27.78 27.79 0.0M
2021-11-11 27.71 27.73 27.66 27.68 0.0M
2021-11-10 27.64 27.64 27.51 27.51 0.0M
2021-11-09 27.73 27.73 27.65 27.67 0.0M
2021-11-08 27.71 27.72 27.71 27.72 0.0M
2021-11-05 27.78 27.87 27.68 27.68 0.0M
2021-11-04 27.66 27.66 27.51 27.58 0.0M
2021-11-03 27.54 27.74 27.54 27.66 0.0M
2021-11-02 27.57 27.57 27.50 27.50 0.0M
2021-11-01 27.45 27.48 27.43 27.48 0.0M
2021-10-29 27.37 27.37 27.28 27.35 0.0M
2021-10-28 27.25 27.33 27.25 27.33 0.0M
2021-10-27 27.08 27.08 27.08 27.08 0.0M
2021-10-26 27.58 29.05 27.44 27.44 0.0M
2021-10-25 27.75 27.75 27.48 27.50 0.0M
2021-10-22 27.50 27.50 27.37 27.45 0.0M
2021-10-21 27.49 27.49 27.22 27.29 0.0M
2021-10-20 27.22 27.22 27.19 27.19 0.0M
2021-10-19 27.96 27.96 26.83 26.90 0.0M
2021-10-18 26.63 26.63 26.63 26.63 0.0M
2021-10-15 26.58 26.66 26.58 26.66 0.0M
2021-10-14 26.43 26.52 26.09 26.52 0.0M
2021-10-13 26.10 26.12 26.05 26.05 0.0M
2021-10-12 26.10 26.10 26.01 26.01 0.0M
2021-10-11 26.07 26.07 26.07 26.07 0.0M
2021-10-08 26.20 26.20 26.20 26.20 0.0M
2021-10-07 25.94 26.20 25.94 26.13 0.0M
2021-10-06 25.58 25.89 25.58 25.89 0.0M
2021-10-05 27.10 27.10 25.89 25.89 0.0M
2021-10-04 25.69 25.69 25.63 25.63 0.0M
2021-10-01 25.63 25.76 25.62 25.76 0.0M
2021-09-30 25.72 25.72 25.55 25.55 0.0M
2021-09-29 25.89 25.91 25.89 25.91 0.0M
2021-09-28 26.01 26.01 25.83 25.83 0.0M
2021-09-27 26.52 26.52 26.19 26.19 0.0M
2021-09-24 26.10 26.14 26.08 26.09 0.0M
2021-09-23 26.04 26.04 26.04 26.04 0.0M
2021-09-22 25.72 25.72 25.72 25.72 0.0M
2021-09-21 25.39 25.39 25.39 25.39 0.0M
2021-09-20 25.28 25.36 25.28 25.36 0.0M
2021-09-17 25.82 25.92 25.82 25.88 0.0M
2021-09-16 26.54 26.54 25.88 26.01 0.0M
2021-09-15 25.89 26.09 25.89 26.08 0.0M
2021-09-14 25.67 25.72 25.57 25.72 0.0M
2021-09-13 26.00 26.03 25.95 26.01 0.0M
2021-09-10 25.81 25.81 25.81 25.81 0.0M
2021-09-09 26.07 26.07 25.91 25.91 0.0M
2021-09-08 26.07 26.07 25.99 25.99 0.0M
2021-09-07 26.58 26.58 26.10 26.10 0.0M
2021-09-03 26.29 26.29 26.29 26.29 0.0M
2021-09-02 26.33 26.33 26.33 26.33 0.0M
2021-09-01 26.27 26.27 26.20 26.20 0.0M
2021-08-31 26.32 26.32 26.32 26.32 0.0M
2021-08-30 26.34 26.34 26.34 26.34 0.0M
2021-08-27 26.65 26.65 26.24 26.37 0.0M
2021-08-26 26.28 26.28 26.12 26.12 0.0M
2021-08-25 26.31 26.31 26.28 26.28 0.0M
2021-08-24 26.18 26.42 26.13 26.13 0.0M
2021-08-23 25.98 25.98 25.98 25.98 0.0M
2021-08-20 25.82 25.82 25.82 25.82 0.0M
2021-08-19 25.68 25.69 25.60 25.60 0.0M
2021-08-18 25.95 25.95 25.70 25.70 0.0M
2021-08-17 25.79 25.94 25.79 25.94 0.0M
2021-08-16 26.11 26.11 26.11 26.11 0.0M
2021-08-13 26.08 26.08 26.08 26.08 0.0M
2021-08-12 26.12 26.18 26.12 26.18 0.0M
2021-08-11 26.12 26.13 26.12 26.13 0.0M
2021-08-10 25.87 25.96 25.77 25.96 0.0M
2021-08-09 25.81 26.09 25.77 25.77 0.0M
2021-08-06 25.85 25.87 25.81 25.81 0.0M
2021-08-05 25.89 25.89 25.59 25.59 0.0M
2021-08-04 25.53 25.53 25.44 25.45 0.0M
2021-08-03 25.65 25.69 25.64 25.69 0.0M
2021-08-02 25.39 25.39 25.39 25.39 0.0M
2021-07-30 25.59 25.59 25.51 25.51 0.0M
2021-07-29 25.59 25.62 25.58 25.58 0.0M
2021-07-28 25.35 25.35 25.35 25.35 0.0M
2021-07-27 25.23 25.32 25.21 25.32 0.0M
2021-07-26 25.30 25.38 25.30 25.35 0.0M
2021-07-23 25.26 25.33 25.23 25.23 0.0M
2021-07-22 25.02 25.16 25.02 25.12 0.0M
2021-07-21 25.19 25.24 25.19 25.24 0.0M
2021-07-20 24.99 25.01 24.94 24.97 0.0M
2021-07-19 24.84 24.84 24.35 24.53 0.0M
2021-07-16 25.09 25.09 24.87 24.89 0.0M
2021-07-15 25.16 25.19 25.15 25.15 0.0M
2021-07-14 25.24 25.24 25.23 25.23 0.0M
2021-07-13 26.01 26.01 25.33 25.33 0.0M
2021-07-12 25.48 25.50 25.48 25.50 0.0M
2021-07-09 25.07 25.48 25.07 25.42 0.0M
2021-07-08 25.24 25.24 24.91 25.01 0.0M
2021-07-07 25.34 25.36 25.23 25.34 0.0M
2021-07-06 25.41 25.41 25.31 25.31 0.0M
2021-07-02 25.61 25.89 25.59 25.60 0.0M
2021-07-01 25.44 25.44 25.44 25.44 0.0M
2021-06-30 25.26 25.31 25.26 25.31 0.0M
2021-06-29 25.26 25.26 25.18 25.18 0.0M
2021-06-28 25.24 25.24 25.24 25.24 0.0M
2021-06-25 25.35 25.35 25.25 25.32 0.0M
2021-06-24 25.20 25.20 25.17 25.17 0.0M
2021-06-23 25.02 25.02 24.89 24.89 0.0M
2021-06-22 24.94 24.99 24.94 24.99 0.0M
2021-06-21 24.74 24.89 24.74 24.89 0.0M
2021-06-18 24.60 24.60 24.49 24.49 0.0M
2021-06-17 24.89 24.89 24.89 24.89 0.0M
2021-06-16 25.35 25.36 25.22 25.26 0.0M
2021-06-15 25.39 25.39 25.39 25.39 0.0M
2021-06-14 25.40 25.40 25.40 25.40 0.0M
2021-06-11 25.43 25.46 25.43 25.46 0.0M
2021-06-10 25.42 25.42 25.42 25.42 0.0M
2021-06-09 25.46 25.46 25.46 25.46 0.0M
2021-06-08 25.66 25.66 25.58 25.58 0.0M
2021-06-07 25.50 25.54 25.50 25.54 0.0M
2021-06-04 25.53 25.53 25.53 25.53 0.0M
2021-06-03 25.46 25.46 25.46 25.46 0.0M
2021-06-02 25.43 25.43 25.43 25.43 0.0M
2021-06-01 25.50 25.50 25.45 25.45 0.0M
2021-05-28 25.34 25.34 25.34 25.34 0.0M
2021-05-27 25.28 25.31 25.28 25.31 0.0M
2021-05-26 25.09 25.21 25.09 25.17 0.1M