Putnam Focused Large Cap Value ETF (PVAL)
NYSEARCA: PVAL · Real-Time Price · USD
50.95
-0.41 (-0.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.33 | 51.33 | 50.86 | 50.95 | 50.95 | -0.80% | 1,538,355 |
| Jun 25, 2026 | 51.46 | 51.81 | 51.30 | 51.36 | 51.36 | 0.57% | 1,362,252 |
| Jun 24, 2026 | 51.39 | 51.42 | 50.93 | 51.07 | 51.07 | -0.49% | 2,274,773 |
| Jun 23, 2026 | 51.19 | 51.49 | 50.92 | 51.32 | 51.32 | -0.45% | 1,209,494 |
| Jun 22, 2026 | 51.46 | 51.69 | 51.41 | 51.55 | 51.55 | 0.27% | 1,118,419 |
| Jun 18, 2026 | 51.78 | 51.78 | 51.33 | 51.41 | 51.41 | 0.16% | 1,876,058 |
| Jun 17, 2026 | 51.76 | 52.08 | 51.25 | 51.33 | 51.33 | -1.06% | 1,695,437 |
| Jun 16, 2026 | 52.05 | 52.13 | 51.80 | 51.88 | 51.88 | 0.17% | 1,412,024 |
| Jun 15, 2026 | 51.78 | 51.97 | 51.66 | 51.79 | 51.79 | 0.82% | 1,423,188 |
| Jun 12, 2026 | 50.97 | 51.52 | 50.97 | 51.37 | 51.37 | 1.06% | 1,235,895 |
| Jun 11, 2026 | 50.27 | 50.96 | 50.14 | 50.83 | 50.83 | 1.60% | 1,609,348 |
| Jun 10, 2026 | 50.58 | 50.75 | 50.02 | 50.03 | 50.03 | -1.32% | 1,701,291 |
| Jun 9, 2026 | 50.84 | 50.97 | 49.97 | 50.70 | 50.70 | 0.32% | 2,529,871 |
| Jun 8, 2026 | 50.48 | 50.85 | 50.43 | 50.54 | 50.54 | 0.02% | 1,273,530 |
| Jun 5, 2026 | 51.28 | 51.28 | 50.39 | 50.53 | 50.53 | -1.62% | 1,883,613 |
| Jun 4, 2026 | 51.04 | 51.45 | 50.98 | 51.36 | 51.36 | 1.16% | 2,897,532 |
| Jun 3, 2026 | 50.58 | 50.94 | 50.55 | 50.77 | 50.77 | -0.16% | 1,271,979 |
| Jun 2, 2026 | 50.45 | 50.94 | 50.38 | 50.85 | 50.85 | 0.53% | 2,328,944 |
| Jun 1, 2026 | 50.36 | 50.68 | 50.29 | 50.58 | 50.58 | -0.02% | 1,749,135 |
| May 29, 2026 | 50.62 | 50.68 | 50.50 | 50.59 | 50.59 | -0.06% | 1,183,212 |
| May 28, 2026 | 50.49 | 50.70 | 50.35 | 50.62 | 50.62 | 0.18% | 1,560,653 |
| May 27, 2026 | 50.53 | 50.67 | 50.43 | 50.53 | 50.53 | 0.14% | 1,499,185 |
| May 26, 2026 | 50.54 | 50.61 | 50.31 | 50.46 | 50.46 | 0.20% | 1,278,893 |
| May 22, 2026 | 50.22 | 50.53 | 50.13 | 50.36 | 50.36 | 0.52% | 1,540,304 |
| May 21, 2026 | 49.71 | 50.12 | 49.47 | 50.10 | 50.10 | 0.52% | 1,329,057 |
| May 20, 2026 | 49.54 | 49.94 | 49.41 | 49.84 | 49.84 | 0.89% | 2,076,547 |
| May 19, 2026 | 49.60 | 49.66 | 49.19 | 49.40 | 49.40 | -0.76% | 1,551,696 |
| May 18, 2026 | 49.80 | 49.95 | 49.54 | 49.78 | 49.78 | -0.14% | 1,839,070 |
| May 15, 2026 | 49.97 | 50.04 | 49.75 | 49.85 | 49.85 | -0.70% | 2,482,420 |
| May 14, 2026 | 50.01 | 50.36 | 50.01 | 50.20 | 50.20 | 1.07% | 1,364,867 |
| May 13, 2026 | 49.53 | 49.76 | 49.39 | 49.67 | 49.67 | 0.18% | 1,635,722 |
| May 12, 2026 | 49.52 | 49.68 | 49.15 | 49.58 | 49.58 | 0.10% | 1,366,106 |
| May 11, 2026 | 49.34 | 49.72 | 49.34 | 49.53 | 49.53 | 0.41% | 1,514,165 |
| May 8, 2026 | 49.44 | 49.56 | 49.23 | 49.33 | 49.33 | 0.24% | 950,311 |
| May 7, 2026 | 49.49 | 49.49 | 49.06 | 49.21 | 49.21 | -0.73% | 2,928,565 |
| May 6, 2026 | 49.67 | 49.71 | 49.43 | 49.57 | 49.57 | 0.28% | 1,486,095 |
| May 5, 2026 | 49.18 | 49.52 | 49.15 | 49.43 | 49.43 | 0.90% | 1,328,549 |
| May 4, 2026 | 49.15 | 49.32 | 48.86 | 48.99 | 48.99 | -0.65% | 1,087,986 |
| May 1, 2026 | 49.47 | 49.63 | 49.28 | 49.31 | 49.31 | -0.22% | 1,306,267 |
| Apr 30, 2026 | 48.69 | 49.47 | 48.66 | 49.42 | 49.42 | 1.83% | 3,066,288 |
| Apr 29, 2026 | 48.61 | 48.67 | 48.35 | 48.53 | 48.53 | -0.08% | 1,342,355 |
| Apr 28, 2026 | 48.71 | 48.75 | 48.43 | 48.57 | 48.57 | -0.12% | 1,434,503 |
| Apr 27, 2026 | 48.70 | 48.91 | 48.57 | 48.63 | 48.63 | -0.12% | 941,750 |
| Apr 24, 2026 | 48.88 | 48.89 | 48.57 | 48.69 | 48.69 | -0.27% | 1,415,846 |
| Apr 23, 2026 | 48.72 | 49.05 | 48.47 | 48.82 | 48.82 | -0.18% | 1,307,495 |
| Apr 22, 2026 | 49.23 | 49.23 | 48.85 | 48.91 | 48.91 | - | 929,681 |
| Apr 21, 2026 | 49.31 | 49.34 | 48.84 | 48.91 | 48.91 | -0.43% | 2,170,042 |
| Apr 20, 2026 | 49.09 | 49.28 | 49.05 | 49.12 | 49.12 | -0.14% | 812,920 |
| Apr 17, 2026 | 48.91 | 49.41 | 48.80 | 49.19 | 49.19 | 1.13% | 1,701,731 |
| Apr 16, 2026 | 48.53 | 48.77 | 48.50 | 48.64 | 48.64 | 0.10% | 2,163,541 |
| Apr 15, 2026 | 48.61 | 48.68 | 48.33 | 48.59 | 48.59 | 0.02% | 1,336,872 |
| Apr 14, 2026 | 48.29 | 48.65 | 48.11 | 48.58 | 48.58 | 0.73% | 1,736,103 |
| Apr 13, 2026 | 47.66 | 48.23 | 47.62 | 48.23 | 48.23 | 0.84% | 1,994,596 |
| Apr 10, 2026 | 48.20 | 48.20 | 47.79 | 47.83 | 47.83 | -0.62% | 1,139,825 |
| Apr 9, 2026 | 47.76 | 48.23 | 47.72 | 48.13 | 48.13 | 0.48% | 1,796,449 |
| Apr 8, 2026 | 47.74 | 47.90 | 47.55 | 47.90 | 47.90 | 2.46% | 1,360,179 |
| Apr 7, 2026 | 46.65 | 46.81 | 46.41 | 46.75 | 46.75 | 0.04% | 1,265,359 |
| Apr 6, 2026 | 46.64 | 46.89 | 46.62 | 46.87 | 46.73 | 0.51% | 1,695,826 |
| Apr 2, 2026 | 46.07 | 46.78 | 46.03 | 46.63 | 46.49 | 0.13% | 1,537,517 |
| Apr 1, 2026 | 46.63 | 46.76 | 46.44 | 46.57 | 46.43 | 0.37% | 1,617,618 |
| Mar 31, 2026 | 45.96 | 46.49 | 45.76 | 46.40 | 46.26 | 2.05% | 1,840,231 |
| Mar 30, 2026 | 46.04 | 46.05 | 45.32 | 45.47 | 45.33 | -0.22% | 1,328,766 |
| Mar 27, 2026 | 46.13 | 46.13 | 45.47 | 45.57 | 45.43 | -1.28% | 1,339,845 |
| Mar 26, 2026 | 46.31 | 46.59 | 46.11 | 46.16 | 46.02 | -0.80% | 1,208,743 |
| Mar 25, 2026 | 46.78 | 46.84 | 46.38 | 46.53 | 46.39 | 0.19% | 1,372,896 |
| Mar 24, 2026 | 45.78 | 46.62 | 45.75 | 46.44 | 46.30 | 0.85% | 1,319,677 |
| Mar 23, 2026 | 46.30 | 46.59 | 46.04 | 46.05 | 45.91 | 0.81% | 1,338,342 |
| Mar 20, 2026 | 46.23 | 46.26 | 45.47 | 45.68 | 45.54 | -1.08% | 944,599 |
| Mar 19, 2026 | 45.76 | 46.37 | 45.71 | 46.18 | 46.04 | 0.26% | 1,453,491 |
| Mar 18, 2026 | 46.56 | 46.61 | 46.03 | 46.06 | 45.92 | -1.31% | 970,079 |
| Mar 17, 2026 | 46.77 | 46.89 | 46.67 | 46.67 | 46.53 | 0.58% | 757,058 |
| Mar 16, 2026 | 46.36 | 46.56 | 46.23 | 46.40 | 46.26 | 0.98% | 887,883 |
| Mar 13, 2026 | 46.26 | 46.44 | 45.90 | 45.95 | 45.81 | -0.02% | 745,335 |
| Mar 12, 2026 | 46.19 | 46.32 | 45.96 | 45.96 | 45.82 | -1.27% | 825,984 |
| Mar 11, 2026 | 46.53 | 46.68 | 46.28 | 46.55 | 46.41 | -0.24% | 842,836 |
| Mar 10, 2026 | 46.77 | 47.17 | 46.58 | 46.66 | 46.52 | -0.19% | 972,108 |
| Mar 9, 2026 | 46.00 | 46.80 | 45.61 | 46.75 | 46.61 | 0.41% | 1,226,134 |
| Mar 6, 2026 | 46.65 | 46.68 | 46.22 | 46.56 | 46.42 | -1.56% | 1,428,586 |
| Mar 5, 2026 | 47.64 | 47.73 | 46.96 | 47.30 | 47.16 | -1.52% | 1,759,744 |
| Mar 4, 2026 | 48.00 | 48.15 | 47.69 | 48.03 | 47.89 | 0.38% | 978,496 |
| Mar 3, 2026 | 47.49 | 48.00 | 46.92 | 47.85 | 47.71 | -0.97% | 1,594,720 |
| Mar 2, 2026 | 48.00 | 48.44 | 47.94 | 48.32 | 48.18 | -0.27% | 1,079,084 |
| Feb 27, 2026 | 48.41 | 48.46 | 48.13 | 48.45 | 48.30 | -0.35% | 2,036,078 |
| Feb 26, 2026 | 48.60 | 48.79 | 48.32 | 48.62 | 48.47 | 0.06% | 1,944,034 |
| Feb 25, 2026 | 48.44 | 48.66 | 48.20 | 48.59 | 48.44 | 0.54% | 1,210,324 |
| Feb 24, 2026 | 48.07 | 48.45 | 47.95 | 48.33 | 48.19 | 0.46% | 2,401,188 |
| Feb 23, 2026 | 48.44 | 48.62 | 47.84 | 48.11 | 47.97 | -1.03% | 1,319,716 |
| Feb 20, 2026 | 48.25 | 48.61 | 48.11 | 48.61 | 48.46 | 0.48% | 1,296,605 |
| Feb 19, 2026 | 48.48 | 48.60 | 48.14 | 48.38 | 48.23 | -0.60% | 851,217 |
| Feb 18, 2026 | 48.44 | 48.76 | 48.42 | 48.67 | 48.52 | 0.56% | 1,329,101 |
| Feb 17, 2026 | 48.47 | 48.63 | 48.14 | 48.40 | 48.25 | 0.12% | 1,449,772 |
| Feb 13, 2026 | 48.03 | 48.54 | 47.82 | 48.34 | 48.20 | 0.52% | 1,486,244 |
| Feb 12, 2026 | 48.86 | 49.06 | 48.07 | 48.09 | 47.95 | -1.41% | 1,726,861 |
| Feb 11, 2026 | 49.01 | 49.10 | 48.63 | 48.78 | 48.63 | 0.08% | 1,823,925 |
| Feb 10, 2026 | 49.13 | 49.13 | 48.69 | 48.74 | 48.59 | -0.55% | 1,554,226 |
| Feb 9, 2026 | 48.88 | 49.13 | 48.79 | 49.01 | 48.86 | 0.10% | 1,962,151 |
| Feb 6, 2026 | 48.43 | 49.02 | 48.38 | 48.96 | 48.81 | 1.81% | 1,671,419 |
| Feb 5, 2026 | 48.13 | 48.34 | 47.92 | 48.09 | 47.95 | -0.74% | 3,432,654 |
| Feb 4, 2026 | 48.47 | 48.77 | 48.24 | 48.45 | 48.30 | 0.39% | 1,841,100 |
| Feb 3, 2026 | 48.02 | 48.46 | 47.84 | 48.26 | 48.12 | 0.94% | 1,706,408 |