Putnam Focused Large Cap Value ETF (PVAL)

PVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.22	40.22	39.71	39.93	39.93	-1.53%	836,666
Jul 31, 2025	40.59	40.84	40.48	40.55	40.55	-0.59%	799,716
Jul 30, 2025	41.00	41.07	40.60	40.79	40.79	-0.63%	626,629
Jul 29, 2025	41.23	41.23	40.99	41.05	41.05	-0.07%	528,239
Jul 28, 2025	41.22	41.23	40.94	41.08	41.08	-0.39%	707,055
Jul 25, 2025	41.29	41.32	41.03	41.24	41.24	0.29%	654,004
Jul 24, 2025	41.41	41.41	41.12	41.12	41.12	-0.58%	744,805
Jul 23, 2025	41.22	41.37	41.14	41.36	41.36	0.93%	1,313,058
Jul 22, 2025	40.82	41.03	40.76	40.98	40.98	0.54%	687,760
Jul 21, 2025	40.80	41.03	40.71	40.76	40.76	0.05%	485,293
Jul 18, 2025	40.94	40.94	40.63	40.74	40.74	-0.17%	902,716
Jul 17, 2025	40.58	40.84	40.44	40.81	40.81	0.52%	798,455
Jul 16, 2025	40.68	40.70	40.23	40.60	40.60	0.25%	1,317,154
Jul 15, 2025	41.04	41.08	40.50	40.50	40.50	-1.05%	443,625
Jul 14, 2025	40.85	41.00	40.71	40.93	40.93	0.07%	948,261
Jul 11, 2025	40.71	40.97	40.69	40.90	40.90	-0.24%	542,195
Jul 10, 2025	40.74	41.09	40.56	41.00	41.00	0.76%	485,134
Jul 9, 2025	40.83	40.83	40.46	40.69	40.69	0.25%	674,336
Jul 8, 2025	40.74	40.77	40.56	40.59	40.59	-0.32%	544,318
Jul 7, 2025	40.89	40.90	40.47	40.72	40.72	-0.85%	603,631
Jul 3, 2025	40.94	41.13	40.84	41.07	40.93	0.56%	304,205
Jul 2, 2025	40.65	40.84	40.55	40.84	40.70	0.39%	897,110
Jul 1, 2025	40.24	40.75	40.18	40.68	40.54	1.12%	1,012,813
Jun 30, 2025	40.17	40.27	40.01	40.23	40.09	0.25%	1,235,395
Jun 27, 2025	40.07	40.34	39.97	40.13	39.99	0.27%	608,565
Jun 26, 2025	39.76	40.04	39.64	40.02	39.88	1.11%	474,640
Jun 25, 2025	39.69	39.75	39.51	39.58	39.44	-0.50%	692,381
Jun 24, 2025	39.68	39.94	39.61	39.78	39.64	0.79%	494,237
Jun 23, 2025	39.20	39.48	38.95	39.47	39.34	0.84%	1,181,886
Jun 20, 2025	39.29	39.38	39.05	39.14	39.01	0.15%	364,124
Jun 18, 2025	39.04	39.29	39.00	39.08	38.95	0.21%	522,742
Jun 17, 2025	39.13	39.29	38.93	39.00	38.87	-0.79%	718,230
Jun 16, 2025	39.30	39.51	39.20	39.31	39.18	0.61%	491,587
Jun 13, 2025	39.15	39.35	38.99	39.07	38.94	-0.76%	850,452
Jun 12, 2025	39.16	39.42	39.10	39.37	39.24	0.36%	471,904
Jun 11, 2025	39.49	39.49	39.10	39.23	39.10	-0.10%	481,087
Jun 10, 2025	39.17	39.30	39.02	39.27	39.14	0.46%	502,888
Jun 9, 2025	39.10	39.23	38.95	39.09	38.96	0.18%	546,384
Jun 6, 2025	38.86	39.04	38.81	39.02	38.89	1.22%	639,251
Jun 5, 2025	38.74	38.75	38.42	38.55	38.42	-0.21%	687,336
Jun 4, 2025	38.85	38.85	38.59	38.63	38.50	-0.26%	1,244,620
Jun 3, 2025	38.47	38.78	38.35	38.73	38.60	0.55%	475,367
Jun 2, 2025	38.39	38.52	38.08	38.52	38.39	0.39%	355,237
May 30, 2025	38.28	38.52	38.08	38.37	38.24	-0.18%	3,018,614
May 29, 2025	38.47	38.47	38.16	38.44	38.31	0.29%	541,498
May 28, 2025	38.63	38.63	38.26	38.33	38.20	-0.73%	506,284
May 27, 2025	38.33	38.61	38.22	38.61	38.48	1.74%	788,373
May 23, 2025	37.61	38.08	37.57	37.95	37.82	-0.08%	452,699
May 22, 2025	38.04	38.18	37.71	37.98	37.85	-0.34%	616,543
May 21, 2025	38.57	38.64	38.06	38.11	37.98	-1.83%	943,914

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.