Putnam Focused Large Cap Value ETF (PVAL)
NYSEARCA: PVAL · Real-Time Price · USD
48.57
-0.06 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
48.56
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 923,537 |
| Apr 21, 2026 | 49.31 | 49.34 | 48.84 | 48.91 | 48.91 | -0.43% | 2,169,575 |
| 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% | 1,699,425 |
| 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% | 1,734,856 |
| Apr 13, 2026 | 47.66 | 48.23 | 47.62 | 48.23 | 48.23 | 0.84% | 1,994,308 |
| 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 | -0.26% | 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 |
| Feb 2, 2026 | 47.31 | 47.84 | 47.19 | 47.81 | 47.67 | 1.04% | 2,225,160 |
| Jan 30, 2026 | 47.41 | 47.48 | 46.93 | 47.32 | 47.18 | -0.46% | 3,890,372 |
| Jan 29, 2026 | 47.51 | 47.76 | 47.12 | 47.54 | 47.40 | 0.59% | 1,162,779 |
| Jan 28, 2026 | 47.13 | 47.35 | 47.12 | 47.26 | 47.12 | 0.11% | 1,265,949 |
| Jan 27, 2026 | 47.00 | 47.24 | 46.85 | 47.21 | 47.07 | 0.49% | 1,030,637 |
| Jan 26, 2026 | 46.90 | 47.06 | 46.90 | 46.98 | 46.84 | 0.58% | 1,091,065 |
| Jan 23, 2026 | 46.85 | 46.85 | 46.56 | 46.71 | 46.57 | -0.41% | 983,833 |
| Jan 22, 2026 | 46.95 | 47.10 | 46.78 | 46.90 | 46.76 | 0.36% | 1,237,740 |
| Jan 21, 2026 | 46.43 | 46.89 | 46.36 | 46.73 | 46.59 | 1.19% | 1,174,881 |
| Jan 20, 2026 | 46.42 | 46.64 | 46.08 | 46.18 | 46.04 | -1.74% | 1,303,784 |
| Jan 16, 2026 | 47.01 | 47.11 | 46.87 | 47.00 | 46.86 | -0.02% | 2,016,831 |
| Jan 15, 2026 | 46.87 | 47.14 | 46.85 | 47.01 | 46.87 | 0.43% | 5,296,254 |
| Jan 14, 2026 | 46.75 | 46.81 | 46.49 | 46.81 | 46.67 | 0.09% | 1,204,954 |
| Jan 13, 2026 | 46.94 | 46.95 | 46.63 | 46.77 | 46.63 | -0.15% | 4,368,372 |
| Jan 12, 2026 | 46.73 | 46.87 | 46.59 | 46.84 | 46.70 | -0.17% | 1,157,352 |
| Jan 9, 2026 | 46.74 | 47.02 | 46.69 | 46.92 | 46.78 | 0.73% | 1,681,606 |
| Jan 8, 2026 | 46.28 | 46.68 | 46.23 | 46.58 | 46.44 | 0.63% | 1,361,741 |
| Jan 7, 2026 | 46.75 | 46.81 | 46.28 | 46.29 | 46.15 | -1.11% | 1,332,249 |
| Jan 6, 2026 | 46.56 | 46.89 | 46.56 | 46.81 | 46.67 | 0.43% | 1,968,901 |
| Jan 5, 2026 | 46.16 | 46.72 | 46.14 | 46.61 | 46.47 | 1.35% | 1,514,670 |
| Jan 2, 2026 | 45.66 | 46.01 | 45.55 | 45.99 | 45.85 | 0.92% | 906,467 |
| Dec 31, 2025 | 45.86 | 45.86 | 45.57 | 45.57 | 45.43 | -0.70% | 1,132,193 |
| Dec 30, 2025 | 46.02 | 46.02 | 45.86 | 45.89 | 45.75 | -0.22% | 730,532 |
| Dec 29, 2025 | 46.08 | 46.13 | 45.93 | 45.99 | 45.85 | -0.37% | 728,230 |
| Dec 26, 2025 | 46.17 | 46.18 | 46.01 | 46.16 | 46.02 | 0.07% | 494,336 |
| Dec 24, 2025 | 46.00 | 46.21 | 45.96 | 46.13 | 45.99 | 0.39% | 433,858 |
| Dec 23, 2025 | 45.89 | 46.00 | 45.83 | 45.95 | 45.81 | 0.33% | 1,206,792 |
| Dec 22, 2025 | 45.59 | 45.86 | 45.59 | 45.80 | 45.66 | 0.73% | 1,484,647 |
| Dec 19, 2025 | 45.27 | 45.61 | 45.20 | 45.47 | 45.33 | 0.42% | 983,720 |
| Dec 18, 2025 | 45.45 | 45.60 | 45.19 | 45.28 | 45.03 | 0.24% | 900,983 |
| Dec 17, 2025 | 45.38 | 45.51 | 45.11 | 45.17 | 44.92 | -0.35% | 1,275,044 |
| Dec 16, 2025 | 45.64 | 45.64 | 45.15 | 45.33 | 45.08 | -0.57% | 1,021,045 |
| Dec 15, 2025 | 45.68 | 45.76 | 45.40 | 45.59 | 45.34 | 0.22% | 1,379,542 |
| Dec 12, 2025 | 45.86 | 45.86 | 45.35 | 45.49 | 45.24 | -0.46% | 838,183 |
| Dec 11, 2025 | 45.30 | 45.72 | 45.30 | 45.70 | 45.45 | 0.77% | 1,111,295 |
| Dec 10, 2025 | 44.68 | 45.41 | 44.60 | 45.35 | 45.10 | 1.66% | 1,902,048 |
| Dec 9, 2025 | 44.55 | 44.83 | 44.52 | 44.61 | 44.37 | 0.13% | 1,108,283 |
| Dec 8, 2025 | 44.64 | 44.70 | 44.40 | 44.55 | 44.31 | -0.29% | 687,965 |
| Dec 5, 2025 | 44.61 | 44.90 | 44.58 | 44.68 | 44.44 | 0.20% | 809,222 |
| Dec 4, 2025 | 44.60 | 44.65 | 44.41 | 44.59 | 44.35 | -0.11% | 651,560 |
| Dec 3, 2025 | 44.34 | 44.67 | 44.31 | 44.64 | 44.40 | 0.72% | 838,301 |