Putnam Focused Large Cap Value ETF (PVAL)
NYSEARCA: PVAL · Real-Time Price · USD
46.61
-0.69 (-1.46%)
Mar 6, 2026, 1:25 PM EST - Market open
PVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.52 | 46.52 | 46.38 | 46.37 | - | -1.97% | 97,688 |
| Mar 5, 2026 | 47.64 | 47.73 | 46.96 | 47.30 | 47.30 | -1.52% | 1,759,744 |
| Mar 4, 2026 | 48.00 | 48.15 | 47.69 | 48.03 | 48.03 | 0.38% | 978,493 |
| Mar 3, 2026 | 47.49 | 48.00 | 46.92 | 47.85 | 47.85 | -0.97% | 1,594,718 |
| Mar 2, 2026 | 48.00 | 48.44 | 47.94 | 48.32 | 48.32 | -0.27% | 1,077,994 |
| Feb 27, 2026 | 48.41 | 48.46 | 48.13 | 48.45 | 48.45 | -0.35% | 2,035,959 |
| Feb 26, 2026 | 48.60 | 48.79 | 48.32 | 48.62 | 48.62 | 0.06% | 1,944,034 |
| Feb 25, 2026 | 48.44 | 48.66 | 48.20 | 48.59 | 48.59 | 0.54% | 1,210,324 |
| Feb 24, 2026 | 48.07 | 48.45 | 47.95 | 48.33 | 48.33 | 0.46% | 2,401,188 |
| Feb 23, 2026 | 48.44 | 48.62 | 47.84 | 48.11 | 48.11 | -1.03% | 1,319,716 |
| Feb 20, 2026 | 48.25 | 48.61 | 48.11 | 48.61 | 48.61 | 0.48% | 1,296,605 |
| Feb 19, 2026 | 48.48 | 48.60 | 48.14 | 48.38 | 48.38 | -0.60% | 851,217 |
| Feb 18, 2026 | 48.44 | 48.76 | 48.42 | 48.67 | 48.67 | 0.56% | 1,329,101 |
| Feb 17, 2026 | 48.47 | 48.63 | 48.14 | 48.40 | 48.40 | 0.12% | 1,426,221 |
| Feb 13, 2026 | 48.03 | 48.54 | 47.82 | 48.34 | 48.34 | 0.52% | 1,486,244 |
| Feb 12, 2026 | 48.86 | 49.06 | 48.07 | 48.09 | 48.09 | -1.41% | 1,726,861 |
| Feb 11, 2026 | 49.01 | 49.10 | 48.63 | 48.78 | 48.78 | 0.08% | 1,823,925 |
| Feb 10, 2026 | 49.13 | 49.13 | 48.69 | 48.74 | 48.74 | -0.55% | 1,554,226 |
| Feb 9, 2026 | 48.88 | 49.13 | 48.79 | 49.01 | 49.01 | 0.10% | 1,961,935 |
| Feb 6, 2026 | 48.43 | 49.02 | 48.38 | 48.96 | 48.96 | 1.81% | 1,671,419 |
| Feb 5, 2026 | 48.13 | 48.34 | 47.92 | 48.09 | 48.09 | -0.74% | 3,432,650 |
| Feb 4, 2026 | 48.47 | 48.77 | 48.24 | 48.45 | 48.45 | 0.39% | 1,841,100 |
| Feb 3, 2026 | 48.02 | 48.46 | 47.84 | 48.26 | 48.26 | 0.94% | 1,706,408 |
| Feb 2, 2026 | 47.31 | 47.84 | 47.19 | 47.81 | 47.81 | 1.04% | 2,225,160 |
| Jan 30, 2026 | 47.41 | 47.48 | 46.93 | 47.32 | 47.32 | -0.46% | 3,890,372 |
| Jan 29, 2026 | 47.51 | 47.76 | 47.12 | 47.54 | 47.54 | 0.59% | 1,162,779 |
| Jan 28, 2026 | 47.13 | 47.35 | 47.12 | 47.26 | 47.26 | 0.11% | 1,265,949 |
| Jan 27, 2026 | 47.00 | 47.24 | 46.85 | 47.21 | 47.21 | 0.49% | 1,030,637 |
| Jan 26, 2026 | 46.90 | 47.06 | 46.90 | 46.98 | 46.98 | 0.58% | 1,091,065 |
| Jan 23, 2026 | 46.85 | 46.85 | 46.56 | 46.71 | 46.71 | -0.41% | 983,833 |
| Jan 22, 2026 | 46.95 | 47.10 | 46.78 | 46.90 | 46.90 | 0.36% | 1,237,737 |
| Jan 21, 2026 | 46.43 | 46.89 | 46.36 | 46.73 | 46.73 | 1.19% | 1,174,871 |
| Jan 20, 2026 | 46.42 | 46.64 | 46.08 | 46.18 | 46.18 | -1.74% | 1,303,784 |
| Jan 16, 2026 | 47.01 | 47.11 | 46.87 | 47.00 | 47.00 | -0.02% | 2,016,831 |
| Jan 15, 2026 | 46.87 | 47.14 | 46.85 | 47.01 | 47.01 | 0.43% | 5,296,248 |
| Jan 14, 2026 | 46.75 | 46.81 | 46.49 | 46.81 | 46.81 | 0.09% | 1,204,954 |
| Jan 13, 2026 | 46.94 | 46.95 | 46.63 | 46.77 | 46.77 | -0.15% | 4,368,372 |
| Jan 12, 2026 | 46.73 | 46.87 | 46.59 | 46.84 | 46.84 | -0.17% | 1,157,352 |
| Jan 9, 2026 | 46.74 | 47.02 | 46.69 | 46.92 | 46.92 | 0.73% | 1,681,606 |
| Jan 8, 2026 | 46.28 | 46.68 | 46.23 | 46.58 | 46.58 | 0.63% | 1,361,741 |
| Jan 7, 2026 | 46.75 | 46.81 | 46.28 | 46.29 | 46.29 | -1.11% | 1,332,249 |
| Jan 6, 2026 | 46.56 | 46.89 | 46.56 | 46.81 | 46.81 | 0.43% | 1,968,901 |
| Jan 5, 2026 | 46.16 | 46.72 | 46.14 | 46.61 | 46.61 | 1.35% | 1,514,670 |
| Jan 2, 2026 | 45.66 | 46.01 | 45.55 | 45.99 | 45.99 | 0.92% | 906,467 |
| Dec 31, 2025 | 45.86 | 45.86 | 45.57 | 45.57 | 45.57 | -0.70% | 1,132,193 |
| Dec 30, 2025 | 46.02 | 46.02 | 45.86 | 45.89 | 45.89 | -0.22% | 730,512 |
| Dec 29, 2025 | 46.08 | 46.13 | 45.93 | 45.99 | 45.99 | -0.37% | 728,230 |
| Dec 26, 2025 | 46.17 | 46.18 | 46.01 | 46.16 | 46.16 | 0.07% | 494,336 |
| Dec 24, 2025 | 46.00 | 46.21 | 45.96 | 46.13 | 46.13 | 0.39% | 433,858 |
| Dec 23, 2025 | 45.89 | 46.00 | 45.83 | 45.95 | 45.95 | 0.33% | 1,206,792 |
| Dec 22, 2025 | 45.59 | 45.86 | 45.59 | 45.80 | 45.80 | 0.73% | 1,484,646 |
| Dec 19, 2025 | 45.27 | 45.61 | 45.20 | 45.47 | 45.47 | 0.42% | 983,720 |
| Dec 18, 2025 | 45.45 | 45.60 | 45.19 | 45.28 | 45.17 | 0.24% | 900,983 |
| Dec 17, 2025 | 45.38 | 45.51 | 45.11 | 45.17 | 45.06 | -0.35% | 1,275,044 |
| Dec 16, 2025 | 45.64 | 45.64 | 45.15 | 45.33 | 45.22 | -0.57% | 1,021,045 |
| Dec 15, 2025 | 45.68 | 45.76 | 45.40 | 45.59 | 45.48 | 0.22% | 1,379,542 |
| Dec 12, 2025 | 45.86 | 45.86 | 45.35 | 45.49 | 45.38 | -0.46% | 838,183 |
| Dec 11, 2025 | 45.30 | 45.72 | 45.30 | 45.70 | 45.59 | 0.77% | 1,111,295 |
| Dec 10, 2025 | 44.68 | 45.41 | 44.60 | 45.35 | 45.24 | 1.66% | 1,902,048 |
| Dec 9, 2025 | 44.55 | 44.83 | 44.52 | 44.61 | 44.50 | 0.13% | 1,108,283 |
| Dec 8, 2025 | 44.64 | 44.70 | 44.40 | 44.55 | 44.44 | -0.29% | 687,965 |
| Dec 5, 2025 | 44.61 | 44.90 | 44.58 | 44.68 | 44.57 | 0.20% | 809,222 |
| Dec 4, 2025 | 44.60 | 44.65 | 44.41 | 44.59 | 44.48 | -0.11% | 651,560 |
| Dec 3, 2025 | 44.34 | 44.67 | 44.31 | 44.64 | 44.53 | 0.72% | 838,301 |
| Dec 2, 2025 | 44.36 | 44.44 | 44.17 | 44.32 | 44.21 | -0.18% | 927,727 |
| Dec 1, 2025 | 44.58 | 44.73 | 44.35 | 44.40 | 44.29 | -0.78% | 1,364,949 |
| Nov 28, 2025 | 44.50 | 44.79 | 44.50 | 44.75 | 44.64 | 0.65% | 232,537 |
| Nov 26, 2025 | 44.26 | 44.60 | 44.22 | 44.46 | 44.35 | 0.68% | 683,490 |
| Nov 25, 2025 | 43.68 | 44.23 | 43.67 | 44.16 | 44.05 | 1.40% | 790,169 |
| Nov 24, 2025 | 43.39 | 43.66 | 43.30 | 43.55 | 43.44 | 0.37% | 766,793 |
| Nov 21, 2025 | 42.93 | 43.55 | 42.84 | 43.39 | 43.28 | 1.33% | 1,044,858 |
| Nov 20, 2025 | 43.70 | 43.87 | 42.76 | 42.82 | 42.71 | -0.74% | 971,675 |
| Nov 19, 2025 | 43.16 | 43.35 | 42.94 | 43.14 | 43.03 | -0.14% | 1,249,105 |
| Nov 18, 2025 | 43.14 | 43.42 | 42.95 | 43.20 | 43.09 | - | 943,588 |
| Nov 17, 2025 | 43.70 | 43.77 | 43.06 | 43.20 | 43.09 | -1.12% | 857,743 |
| Nov 14, 2025 | 43.52 | 43.91 | 43.40 | 43.69 | 43.58 | -0.25% | 1,127,938 |
| Nov 13, 2025 | 44.25 | 44.35 | 43.78 | 43.80 | 43.69 | -1.15% | 1,305,293 |
| Nov 12, 2025 | 44.13 | 44.40 | 44.11 | 44.31 | 44.20 | 0.39% | 1,153,856 |
| Nov 11, 2025 | 43.87 | 44.20 | 43.82 | 44.14 | 44.03 | 0.68% | 1,026,864 |
| Nov 10, 2025 | 43.72 | 43.90 | 43.48 | 43.84 | 43.73 | 0.78% | 814,028 |
| Nov 7, 2025 | 43.17 | 43.50 | 42.97 | 43.50 | 43.39 | 0.83% | 1,085,882 |
| Nov 6, 2025 | 43.29 | 43.42 | 43.00 | 43.14 | 43.03 | -0.32% | 1,338,063 |
| Nov 5, 2025 | 43.08 | 43.46 | 42.94 | 43.28 | 43.17 | 0.79% | 11,067,427 |
| Nov 4, 2025 | 43.15 | 43.15 | 42.76 | 42.94 | 42.83 | -0.51% | 2,471,013 |
| Nov 3, 2025 | 43.31 | 43.31 | 42.77 | 43.16 | 43.05 | - | 959,024 |
| Oct 31, 2025 | 43.11 | 43.28 | 42.93 | 43.16 | 43.05 | 0.14% | 1,150,052 |
| Oct 30, 2025 | 43.10 | 43.51 | 43.08 | 43.10 | 42.99 | -0.19% | 1,116,165 |
| Oct 29, 2025 | 43.34 | 43.49 | 43.04 | 43.18 | 43.07 | -0.28% | 1,757,656 |
| Oct 28, 2025 | 43.59 | 43.59 | 43.24 | 43.30 | 43.19 | -0.53% | 605,843 |
| Oct 27, 2025 | 43.54 | 43.55 | 43.34 | 43.53 | 43.42 | 0.53% | 594,834 |
| Oct 24, 2025 | 43.29 | 43.39 | 43.17 | 43.30 | 43.19 | 0.77% | 470,310 |
| Oct 23, 2025 | 43.10 | 43.13 | 42.88 | 42.97 | 42.86 | 0.05% | 945,576 |
| Oct 22, 2025 | 43.10 | 43.10 | 42.74 | 42.95 | 42.84 | 0.05% | 1,111,691 |
| Oct 21, 2025 | 42.88 | 43.01 | 42.75 | 42.93 | 42.82 | 0.30% | 498,830 |
| Oct 20, 2025 | 42.78 | 42.92 | 42.71 | 42.80 | 42.69 | 0.78% | 569,606 |
| Oct 17, 2025 | 42.37 | 42.66 | 42.28 | 42.47 | 42.36 | 0.52% | 637,984 |
| Oct 16, 2025 | 42.99 | 42.99 | 42.14 | 42.25 | 42.15 | -1.33% | 1,051,651 |
| Oct 15, 2025 | 42.95 | 43.08 | 42.50 | 42.82 | 42.71 | 0.61% | 1,162,896 |
| Oct 14, 2025 | 41.91 | 42.80 | 41.86 | 42.56 | 42.45 | 1.16% | 1,154,879 |
| Oct 13, 2025 | 41.94 | 42.21 | 41.89 | 42.07 | 41.97 | 1.18% | 665,647 |