Putnam Focused Large Cap Value ETF (PVAL)

PVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	42.55	42.61	41.92	42.03	-	-0.80%	290,261
Oct 9, 2025	42.89	42.89	42.34	42.37	42.37	-0.87%	485,935
Oct 8, 2025	42.81	42.90	42.62	42.74	42.74	0.02%	692,532
Oct 7, 2025	43.01	43.01	42.61	42.73	42.73	-0.44%	916,187
Oct 6, 2025	42.99	42.99	42.76	42.92	42.92	-0.07%	430,929
Oct 3, 2025	42.79	43.12	42.79	42.95	42.85	0.49%	768,328
Oct 2, 2025	42.85	42.85	42.56	42.74	42.64	-0.23%	699,329
Oct 1, 2025	42.68	42.87	42.53	42.84	42.74	0.28%	630,127
Sep 30, 2025	42.63	42.72	42.28	42.72	42.62	0.23%	524,517
Sep 29, 2025	42.72	42.72	42.44	42.62	42.52	0.26%	859,335
Sep 26, 2025	42.32	42.58	42.31	42.51	42.41	0.71%	637,564
Sep 25, 2025	42.35	42.35	42.05	42.21	42.11	-0.61%	535,806
Sep 24, 2025	42.71	42.78	42.44	42.47	42.37	-0.54%	433,767
Sep 23, 2025	42.68	42.96	42.63	42.70	42.60	0.05%	580,827
Sep 22, 2025	42.54	42.74	42.44	42.68	42.58	-0.02%	923,225
Sep 19, 2025	42.76	42.77	42.49	42.69	42.59	0.19%	1,226,554
Sep 18, 2025	42.59	42.75	42.45	42.61	42.51	0.28%	585,014
Sep 17, 2025	42.42	42.69	42.21	42.49	42.39	0.35%	756,944
Sep 16, 2025	42.33	42.41	42.19	42.34	42.24	0.17%	684,885
Sep 15, 2025	42.34	42.47	42.24	42.27	42.17	-0.05%	575,463
Sep 12, 2025	42.44	42.47	42.23	42.29	42.19	-0.31%	1,541,279
Sep 11, 2025	42.02	42.47	41.90	42.42	42.32	1.17%	749,120
Sep 10, 2025	42.15	42.30	41.84	41.93	41.83	-0.17%	2,263,684
Sep 9, 2025	41.89	42.05	41.74	42.00	41.90	0.29%	918,521
Sep 8, 2025	41.78	41.89	41.55	41.88	41.78	0.24%	603,976
Sep 5, 2025	42.16	42.20	41.60	41.78	41.68	-0.57%	413,075
Sep 4, 2025	41.77	42.02	41.69	42.02	41.92	0.74%	820,802
Sep 3, 2025	41.73	41.93	41.58	41.71	41.61	-0.10%	733,505
Sep 2, 2025	41.64	41.77	41.39	41.75	41.65	-0.43%	762,427
Aug 29, 2025	41.99	41.99	41.74	41.93	41.83	0.05%	405,236
Aug 28, 2025	41.94	41.98	41.75	41.91	41.81	0.14%	603,427
Aug 27, 2025	41.77	41.92	41.73	41.85	41.75	0.17%	1,884,194
Aug 26, 2025	41.63	41.81	41.55	41.78	41.68	0.43%	518,865
Aug 25, 2025	41.79	41.84	41.59	41.60	41.50	-0.55%	530,872
Aug 22, 2025	41.38	41.88	41.37	41.83	41.73	1.50%	403,386
Aug 21, 2025	41.28	41.29	41.08	41.21	41.11	-0.43%	580,525
Aug 20, 2025	41.26	41.50	41.26	41.39	41.29	0.10%	823,830
Aug 19, 2025	41.24	41.45	41.24	41.35	41.25	0.27%	572,431
Aug 18, 2025	41.16	41.28	41.09	41.24	41.14	0.17%	546,385
Aug 15, 2025	41.34	41.34	41.10	41.17	41.07	-0.10%	832,522
Aug 14, 2025	41.05	41.25	40.89	41.21	41.11	0.02%	473,179
Aug 13, 2025	41.14	41.20	40.97	41.20	41.10	0.37%	719,297
Aug 12, 2025	40.63	41.05	40.61	41.05	40.95	1.43%	694,744
Aug 11, 2025	40.56	40.65	40.40	40.47	40.37	-0.02%	622,611
Aug 8, 2025	40.33	40.58	40.27	40.48	40.38	0.67%	724,182
Aug 7, 2025	40.45	40.45	40.05	40.21	40.11	-0.15%	1,128,078
Aug 6, 2025	40.41	40.42	40.20	40.27	40.17	-0.07%	415,519
Aug 5, 2025	40.44	40.49	40.10	40.30	40.20	-0.17%	541,745
Aug 4, 2025	40.14	40.38	40.06	40.37	40.27	1.10%	525,364
Aug 1, 2025	40.22	40.22	39.71	39.93	39.83	-1.53%	836,666

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.