Putnam Focused Large Cap Value ETF PVAL
55.07 USD -0.02 (-0.04%)
Regular-session close
55.07 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
54.75 Day range 55.22
42.82 52-week range 55.64
- YTD
- +20.85%
- 1 year
- +25.73%
PVAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.21 | 55.22 | 54.75 | 55.07 | -0.02 | -0.04% | 1,961,106 |
| Nov 12, 2026 | 55.32 | 55.46 | 55.03 | 55.09 | -0.12 | -0.22% | 1,569,300 |
| Nov 11, 2026 | 54.94 | 55.22 | 54.86 | 55.21 | +0.33 | +0.60% | 2,191,900 |
| Nov 10, 2026 | 54.87 | 54.99 | 54.67 | 54.88 | -0.15 | -0.27% | 1,651,100 |
| Nov 9, 2026 | 54.55 | 55.19 | 54.42 | 55.03 | +1.20 | +2.23% | 1,613,600 |
| Nov 6, 2026 | 53.54 | 54.19 | 53.50 | 53.83 | -0.18 | -0.33% | 2,423,800 |
| Nov 5, 2026 | 55.86 | 55.91 | 53.93 | 54.01 | -1.63 | -2.93% | 3,585,300 |
| Nov 4, 2026 | 55.19 | 55.71 | 55.14 | 55.64 | +1.20 | +2.20% | 3,219,900 |
| Nov 3, 2026 | 54.41 | 54.61 | 54.28 | 54.44 | -0.18 | -0.33% | 2,476,300 |
| Nov 2, 2026 | 54.85 | 55.20 | 54.57 | 54.62 | -0.10 | -0.18% | 3,649,700 |
| Oct 30, 2026 | 54.75 | 54.85 | 54.43 | 54.72 | -0.11 | -0.20% | 2,094,400 |
| Oct 29, 2026 | 54.62 | 54.83 | 54.58 | 54.83 | +0.52 | +0.96% | 2,084,800 |
| Oct 28, 2026 | 54.21 | 54.38 | 54.15 | 54.31 | +0.06 | +0.11% | 1,692,800 |
| Oct 27, 2026 | 54.30 | 54.40 | 54.13 | 54.25 | +0.08 | +0.15% | 2,563,000 |
| Oct 26, 2026 | 54.01 | 54.31 | 53.97 | 54.17 | +0.26 | +0.48% | 1,482,300 |
| Oct 23, 2026 | 53.87 | 54.08 | 53.75 | 53.91 | -0.29 | -0.54% | 1,907,400 |
| Oct 22, 2026 | 54.20 | 54.24 | 53.95 | 54.20 | -0.08 | -0.15% | 2,512,700 |
| Oct 21, 2026 | 54.20 | 54.40 | 54.05 | 54.28 | +0.12 | +0.22% | 1,951,800 |
| Oct 20, 2026 | 53.87 | 54.31 | 53.83 | 54.16 | +0.32 | +0.59% | 2,026,100 |
| Oct 19, 2026 | 54.18 | 54.18 | 53.84 | 53.84 | -0.18 | -0.33% | 2,083,700 |
| Oct 16, 2026 | 54.44 | 54.48 | 53.89 | 54.02 | -0.15 | -0.28% | 2,187,000 |
| Oct 15, 2026 | 54.17 | 54.22 | 53.92 | 54.17 | +0.22 | +0.41% | 2,237,900 |
| Oct 14, 2026 | 53.96 | 54.07 | 53.75 | 53.95 | -0.16 | -0.30% | 2,371,900 |
| Oct 13, 2026 | 54.34 | 54.46 | 54.07 | 54.11 | -0.03 | -0.06% | 1,675,800 |
| Oct 12, 2026 | 54.07 | 54.18 | 54.02 | 54.14 | +0.20 | +0.37% | 1,428,800 |
| Oct 9, 2026 | 53.60 | 54.01 | 53.53 | 53.94 | +0.32 | +0.60% | 1,849,500 |
| Oct 8, 2026 | 53.37 | 53.65 | 53.29 | 53.62 | +0.22 | +0.41% | 1,583,300 |
| Oct 7, 2026 | 53.28 | 53.47 | 53.16 | 53.40 | -0.03 | -0.06% | 1,470,200 |
| Oct 6, 2026 | 53.29 | 53.49 | 53.24 | 53.43 | +0.27 | +0.51% | 1,346,300 |
| Oct 5, 2026 | 52.80 | 53.33 | 52.76 | 53.16 | +0.38 | +0.72% | 1,220,600 |
| Oct 2, 2026 | 52.76 | 52.85 | 52.50 | 52.78 | +0.17 | +0.32% | 1,754,800 |
| Oct 1, 2026 | 52.62 | 52.75 | 52.29 | 52.61 | -0.01 | -0.02% | 2,518,500 |
| Sep 30, 2026 | 52.98 | 53.14 | 52.62 | 52.62 | -0.35 | -0.66% | 3,089,700 |
| Sep 29, 2026 | 53.07 | 53.07 | 52.72 | 52.97 | -0.17 | -0.32% | 1,327,300 |
| Sep 28, 2026 | 53.30 | 53.38 | 53.05 | 53.14 | -0.34 | -0.64% | 1,191,000 |
| Sep 25, 2026 | 53.14 | 53.55 | 52.96 | 53.48 | +0.47 | +0.89% | 1,047,200 |
| Sep 24, 2026 | 53.13 | 53.17 | 52.91 | 53.01 | -0.11 | -0.21% | 2,090,400 |
| Sep 23, 2026 | 53.31 | 53.38 | 53.06 | 53.12 | -0.32 | -0.60% | 1,324,000 |
| Sep 22, 2026 | 53.86 | 53.89 | 53.35 | 53.44 | -0.29 | -0.54% | 2,551,800 |
| Sep 21, 2026 | 53.77 | 53.90 | 53.47 | 53.73 | +0.28 | +0.52% | 1,101,900 |
| Sep 18, 2026 | 53.55 | 53.58 | 53.33 | 53.45 | -0.21 | -0.39% | 1,556,300 |
| Sep 17, 2026 | 53.68 | 53.71 | 53.40 | 53.66 | +0.47 | +0.88% | 1,307,100 |
| Sep 16, 2026 | 53.72 | 53.72 | 52.91 | 53.19 | -0.52 | -0.97% | 1,500,400 |
| Sep 15, 2026 | 53.88 | 53.88 | 53.54 | 53.71 | -0.14 | -0.26% | 1,606,200 |
| Sep 14, 2026 | 53.82 | 54.05 | 53.70 | 53.85 | -0.04 | -0.07% | 2,467,700 |
| Sep 11, 2026 | 53.97 | 54.06 | 53.76 | 53.89 | +0.37 | +0.69% | 1,018,700 |
| Sep 10, 2026 | 53.50 | 53.61 | 53.32 | 53.52 | -0.15 | -0.28% | 1,985,000 |
| Sep 9, 2026 | 53.82 | 53.82 | 53.63 | 53.67 | -0.24 | -0.45% | 1,426,400 |
| Sep 8, 2026 | 54.00 | 54.15 | 53.88 | 53.91 | -0.23 | -0.42% | 1,637,900 |
| Sep 4, 2026 | 54.28 | 54.30 | 54.08 | 54.14 | -0.29 | -0.53% | 1,384,300 |
| Sep 3, 2026 | 54.22 | 54.56 | 54.10 | 54.43 | +0.42 | +0.78% | 1,213,500 |
| Sep 2, 2026 | 53.90 | 54.13 | 53.85 | 54.01 | +0.20 | +0.37% | 1,541,300 |
| Sep 1, 2026 | 53.95 | 54.34 | 53.73 | 53.81 | -0.19 | -0.35% | 2,139,500 |
| Aug 31, 2026 | 54.25 | 54.25 | 53.92 | 54.00 | -0.29 | -0.53% | 1,334,700 |
| Aug 28, 2026 | 54.28 | 54.52 | 54.20 | 54.29 | +0.14 | +0.26% | 1,711,100 |
| Aug 27, 2026 | 54.42 | 54.42 | 54.09 | 54.15 | -0.37 | -0.68% | 1,297,200 |
| Aug 26, 2026 | 54.38 | 54.63 | 54.35 | 54.52 | +0.04 | +0.07% | 1,098,900 |
| Aug 25, 2026 | 54.48 | 54.55 | 54.26 | 54.48 | +0.05 | +0.09% | 1,102,000 |
| Aug 24, 2026 | 54.31 | 54.46 | 54.20 | 54.43 | +0.16 | +0.29% | 967,600 |
| Aug 21, 2026 | 54.19 | 54.33 | 54.13 | 54.27 | +0.37 | +0.69% | 1,468,500 |
| Aug 20, 2026 | 54.25 | 54.35 | 53.85 | 53.90 | -0.52 | -0.96% | 2,004,800 |
| Aug 19, 2026 | 54.50 | 54.70 | 54.33 | 54.42 | +0.25 | +0.46% | 1,711,300 |
| Aug 18, 2026 | 54.24 | 54.35 | 54.14 | 54.17 | -0.03 | -0.06% | 1,563,500 |
| Aug 17, 2026 | 54.48 | 54.52 | 54.17 | 54.20 | -0.38 | -0.70% | 1,146,700 |
| Aug 14, 2026 | 54.41 | 54.62 | 54.35 | 54.58 | +0.16 | +0.29% | 1,087,800 |
65 days, newest first. Daily bars as drawn on the PVAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.