Putnam Focused Large Cap Value Etf Historical Data - PVAL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Putnam Focused Large Cap Value Etf (PVAL)
Putnam Focused Large Cap Value Etf (PVAL) Historical

Putnam Focused Large Cap Value Etf (PVAL)

35.17

0.06

(0.17%)

Closed April 27 4:00PM

Delayed by 15 minutes

35.17

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.93	2.71612149533	34.24	35.28	34.24	244371	34.9541244	SP
4	-0.6	-1.67738328208	35.77	35.9499	34.135	171081	34.99567279	SP
12	2.93	9.08808933002	32.24	35.9499	31.9609	155038	34.45933569	SP
26	7	24.8491302804	28.17	35.9499	27.6751	100044	33.44978539	SP
52	7.55	27.3352643012	27.62	35.9499	26.7301	76867	31.95197808	SP
156	10.08	40.1753686728	25.09	35.9499	23.5597	38622	30.23210968	SP
260	10.08	40.1753686728	25.09	35.9499	23.5597	38622	30.23210968	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	35.17	0.06	0.17	35.03	35.28	35.03	117155
1714084200	35.11	-0.01	-0.03	34.96	35.17	34.7736	125253
1713997800	35.12	0.04	0.13	35.1	35.18	34.98	419730
1713911400	35.075	0.36	1.02	34.86	35.13	34.79	300622
1713825000	34.72	0.35	1.02	34.43	34.88	34.3433	270839
1713565800	34.37	0.17	0.50	34.24	34.48	34.24	106089
1713479400	34.2	-0.12	-0.35	34.38	34.45	34.135	149504
1713393000	34.32	-0.11	-0.32	34.53	34.58	34.2149	354862
1713306600	34.43	-0.14	-0.40	34.56	34.57	34.275	239431
1713220200	34.57	-0.23	-0.66	35.23	35.26	34.4781	65363
1712961000	34.8	-0.43	-1.22	35.14	35.21	34.698	62234
1712874600	35.23	-0.08	-0.23	35.34	35.4	35.03	42851
1712788200	35.31	-0.35	-0.98	35.21	35.49	35.1801	130283
1712701800	35.66	0	0.00	35.76	35.83	35.3624	62601
1712615400	35.66	0.01	0.03	35.73	35.765	35.58	128962
1712356200	35.65	0.37	1.05	35.25	35.73	35.25	130565
1712269800	35.28	-0.38	-1.07	35.92	35.9499	35.24	204889
1712183400	35.66	0.19	0.54	35.5	35.73	35.5	121990
1712097000	35.47	-0.22	-0.62	35.51	35.51	35.36	254456
1712010600	35.69	-0.04	-0.11	35.77	35.77	35.6099	90992
1711665000	35.73	0.09	0.25	35.64	35.79	35.636	67065
1711578600	35.64	0.33	0.93	35.52	35.65	35.4152	244079
1711492200	35.31	0.08	0.23	35.38	35.45	35.3033	174040
1711405800	35.23	-0.04	-0.11	35.26	35.41	35.22	214872
1711146600	35.27	-0.16	-0.45	35.43	35.45	35.26	157462
1711060200	35.43	0.32	0.91	35.31	35.6	35.28	1199976
1710973800	35.11	0.39	1.12	34.7	35.13	34.67	208972
1710887400	34.72	0.21	0.61	34.45	34.73	34.45	163220
1710801000	34.51	0.08	0.23	34.58	34.61	34.45	127104
1710541800	34.43	0.05	0.15	34.35	34.49	34.2945	91165
1710455400	34.38	-0.04	-0.12	34.49	34.57	34.1857	80703
1710369000	34.42	0.13	0.38	34.44	34.55	34.3933	50017
1710282600	34.29	0.17	0.50	34.2	34.36	34.105	49504
1710196200	34.12	0.08	0.24	33.96	34.12	33.82	63332
1709940600	34.04	-0.15	-0.44	34.21	34.21	33.95	45926
1709854200	34.19	0.33	0.97	34.13	34.23	34.115	154805
1709767800	33.86	0.06	0.18	33.86	34.01	33.75	90187
1709681400	33.8	-0.13	-0.37	33.83	34.0197	33.6841	129101
1709595000	33.925	0.13	0.40	33.76	34.01	33.76	75282
1709335800	33.79	0.13	0.40	33.62	33.8	33.581	61848
1709249400	33.655	0.12	0.34	33.66	33.6991	33.45	168845
1709163000	33.54	0.17	0.51	33.29	33.549999	33.29	71561
1709076600	33.369999	0.19	0.57	33.325	33.4	33.299999	52465
1708990200	33.18	-0.04	-0.12	33.11	33.35	33.11	114095
1708731000	33.22	0.1	0.30	33.15	33.265	33.13	206222
1708644600	33.119999	0.37	1.13	32.92	33.3676	32.9	687262
1708558200	32.75	0.23	0.72	32.409999	32.75	32.409999	60943
1708471800	32.515	-0.14	-0.41	32.56	32.651	32.479999	128630
1708126200	32.65	-0.09	-0.27	32.689999	32.86	32.640099	75158
1708039800	32.74	0.33	1.03	32.54	32.808999	32.54	94815
1707953400	32.4057	0.27	0.83	32.38	32.42	32.265	60273
1707867000	32.14	-0.41	-1.26	32.259999	32.259999	31.9999	61221
1707780600	32.549999	0.1	0.31	32.47	32.689999	32.46	41320
1707521400	32.45	0.08	0.25	32.33	32.47	32.284	76061
1707435000	32.369999	-0.02	-0.06	32.299999	32.38	32.2	56996
1707348600	32.39	0.17	0.53	32.259999	32.43	32.229999	49191
1707262200	32.22	0.15	0.47	32.13	32.2292	32.07	61989
1707175800	32.07	-0.3	-0.93	32.21	32.229999	31.9609	70984
1706916600	32.369999	0.05	0.15	32.24	32.45	32.140099	155476
1706830200	32.32	0.35	1.09	32.06	32.35	31.98	153243
1706743800	31.97	-0.39	-1.21	32.439999	32.439999	31.955	24020
1706657400	32.36	0.19	0.59	32.159999	32.369999	32.13	35827
1706571000	32.17	0.14	0.44	32.02	32.17	31.919	47725

Putnam Focused Large Cap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions