Dark

PVAL
Putnam Focused Large Cap Value ETF
stock NYSE ETF

Market Open

Jul 23, 2026 10:24:24 AM EDT

52.07USD-0.743%(-0.39)301,409

52.06Bid 52.07Ask 0.01Spread

Pre-market

Jul 23, 2026 8:37:30 AM EDT

52.80USD+0.648%(+0.34)100

After-hours

Jul 22, 2026 4:10:30 PM EDT

52.46USD+0.010%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	52.2600	52.330000	52.070000	52.0700	-0.743%	301,409	0.000%
2026-07-22	52.3500	52.520000	52.230000	52.4600	+0.440%	6,133,079	-0.743%
2026-07-21	52.0800	52.326400	51.760000	52.2300	+0.830%	2,380,062	-0.306%
2026-07-20	52.0100	52.050000	51.800000	51.8000	-0.289%	1,665,990	+0.521%
2026-07-17	51.9800	52.305000	51.835000	51.9500	-0.517%	1,924,630	+0.231%
2026-07-16	51.8400	52.280000	51.765000	52.2200	+0.694%	2,543,669	-0.287%
2026-07-15	51.7800	51.895000	51.660100	51.8600	+0.251%	2,016,520	+0.405%
2026-07-14	52.0800	52.160000	51.615000	51.7300	-0.270%	1,678,613	+0.657%
2026-07-13	51.7800	52.020000	51.670000	51.8700	+0.096%	1,286,297	+0.386%
2026-07-10	51.6500	51.870000	51.455000	51.8200	+0.524%	1,122,721	+0.482%
2026-07-09	51.4700	51.640000	51.250000	51.5500	+0.409%	1,668,842	+1.009%
2026-07-08	51.5600	51.560000	51.220000	51.3400	-0.754%	1,325,853	+1.422%
2026-07-07	51.9700	52.050000	51.703500	51.7300	-0.481%	1,359,998	+0.657%
2026-07-06	51.8200	52.060000	51.630000	51.9800	+0.600%	2,196,309	+0.173%
2026-07-02	51.3500	51.700000	51.310000	51.6700	+1.135%	2,464,587	+0.774%
2026-07-01	50.8300	51.350000	50.690000	51.0900	+0.275%	2,078,003	+1.918%
2026-06-30	50.9500	51.125000	50.860000	50.9500	-0.274%	2,340,235	+2.198%
2026-06-29	51.1100	51.155000	50.920000	51.0900	+0.275%	1,833,602	+1.918%
2026-06-26	51.3300	51.330000	50.860000	50.9500	-0.798%	1,540,141	+2.198%
2026-06-25	51.4600	51.809900	51.295000	51.3600	+0.568%	1,362,255	+1.382%
2026-06-24	51.3900	51.415000	50.930000	51.0700	-0.487%	2,274,505	+1.958%
2026-06-23	51.1900	51.490000	50.920000	51.3200	-0.446%	1,209,494	+1.461%
2026-06-22	51.4600	51.690000	51.410000	51.5500	+0.272%	1,118,421	+1.009%
2026-06-18	51.7800	51.780000	51.330000	51.4100	+0.156%	1,880,324	+1.284%
2026-06-17	51.7600	52.079900	51.250100	51.3300	-1.060%	1,695,438	+1.442%
2026-06-16	52.0500	52.129500	51.799900	51.8800	+0.174%	1,412,025	+0.366%
2026-06-15	51.7800	51.969900	51.660000	51.7900	+0.818%	1,423,188	+0.541%
2026-06-12	50.9700	51.520000	50.965000	51.3700	+1.062%	1,240,636	+1.363%
2026-06-11	50.2700	50.960000	50.135000	50.8300	+1.599%	1,609,351	+2.440%
2026-06-10	50.5800	50.750000	50.020000	50.0300	-1.321%	1,701,292	+4.078%
2026-06-09	50.8400	50.970000	49.970000	50.7000	+0.317%	2,529,880	+2.702%
2026-06-08	50.4800	50.845000	50.430100	50.5400	+0.020%	1,278,574	+3.027%
2026-06-05	51.2800	51.280000	50.390000	50.5300	-1.616%	1,883,613	+3.048%
2026-06-04	51.0400	51.446700	50.980000	51.3600	+1.162%	2,897,556	+1.382%
2026-06-03	50.5800	50.940000	50.553000	50.7700	-0.157%	1,271,999	+2.561%
2026-06-02	50.4500	50.940000	50.380000	50.8500	+0.534%	2,328,945	+2.399%
2026-06-01	50.3600	50.679900	50.290000	50.5800	-0.020%	1,749,147	+2.946%
2026-05-29	50.6200	50.680000	50.500000	50.5900	-0.059%	1,183,213	+2.925%
2026-05-28	50.4900	50.699900	50.345000	50.6200	+0.178%	1,632,605	+2.864%
2026-05-27	50.5300	50.665000	50.425000	50.5300	+0.139%	1,499,086	+3.048%
2026-05-26	50.5400	50.610000	50.310000	50.4600	+0.199%	1,278,893	+3.191%
2026-05-22	50.2200	50.530000	50.130100	50.3600	+0.519%	1,540,311	+3.396%
2026-05-21	49.7100	50.120000	49.470000	50.1000	+0.522%	1,327,479	+3.932%
2026-05-20	49.5400	49.935000	49.410000	49.8400	+0.891%	2,076,548	+4.474%
2026-05-19	49.6000	49.655000	49.190000	49.4000	-0.763%	1,551,699	+5.405%
2026-05-18	49.8000	49.950000	49.535000	49.7800	-0.140%	1,839,071	+4.600%
2026-05-15	49.9700	50.040000	49.750000	49.8500	-0.697%	2,482,421	+4.453%
2026-05-14	50.0100	50.356000	50.010000	50.2000	+1.067%	1,364,867	+3.725%
2026-05-13	49.5300	49.758082	49.390000	49.6700	+0.182%	1,635,722	+4.832%
2026-05-12	49.5200	49.680000	49.145000	49.5800	+0.101%	1,366,106	+5.022%
2026-05-11	49.3400	49.720000	49.340000	49.5300	+0.405%	1,514,166	+5.128%
2026-05-08	49.4400	49.560000	49.230000	49.3300	+0.244%	950,312	+5.554%
2026-05-07	49.4900	49.490000	49.060000	49.2100	-0.726%	2,928,565	+5.812%
2026-05-06	49.6700	49.705800	49.425000	49.5700	+0.283%	1,486,096	+5.043%
2026-05-05	49.1800	49.520000	49.150000	49.4300	+0.898%	1,328,550	+5.341%
2026-05-04	49.1500	49.320000	48.860000	48.9900	-0.649%	1,086,546	+6.287%
2026-05-01	49.4700	49.629800	49.280000	49.3100	-0.223%	1,306,268	+5.597%
2026-04-30	48.6900	49.470000	48.660000	49.4200	+1.834%	3,064,968	+5.362%
2026-04-29	48.6100	48.670000	48.350000	48.5300	-0.082%	1,341,695	+7.294%
2026-04-28	48.7100	48.750000	48.430000	48.5700	-0.123%	1,433,403	+7.206%
2026-04-27	48.7000	48.905000	48.565445	48.6300	-0.123%	940,951	+7.074%
2026-04-24	48.8800	48.890000	48.570000	48.6900	-0.266%	1,415,847	+6.942%
2026-04-23	48.7200	49.045000	48.470000	48.8200	-0.184%	1,307,495	+6.657%
2026-04-22	49.2300	49.230000	48.845000	48.9100	0.000%	929,681	+6.461%
2026-04-21	49.3100	49.335000	48.840000	48.9100	-0.428%	2,160,502	+6.461%
2026-04-20	49.0900	49.275000	49.045000	49.1200	-0.142%	811,101	+6.006%
2026-04-17	48.9100	49.405000	48.800000	49.1900	+1.131%	1,701,732	+5.855%
2026-04-16	48.5300	48.765000	48.495000	48.6400	+0.103%	2,163,542	+7.052%
2026-04-15	48.6100	48.680000	48.327500	48.5900	+0.021%	1,336,872	+7.162%
2026-04-14	48.2900	48.645000	48.110000	48.5800	+0.726%	1,736,104	+7.184%
2026-04-13	47.6600	48.230000	47.615000	48.2300	+0.836%	1,992,258	+7.962%
2026-04-10	48.2000	48.200000	47.790000	47.8300	-0.623%	1,139,826	+8.865%
2026-04-09	47.7600	48.230000	47.720000	48.1300	+0.480%	1,795,429	+8.186%
2026-04-08	47.7400	47.900000	47.550000	47.9000	+2.460%	1,360,180	+8.706%
2026-04-07	46.6500	46.805000	46.410000	46.7500	-0.256%	1,265,360	+11.380%
2026-04-06	46.6400	46.885000	46.620000	46.8700	+0.515%	1,695,827	+11.095%
2026-04-02	46.0700	46.780000	46.025000	46.6300	+0.129%	1,537,517	+11.666%
2026-04-01	46.6300	46.755000	46.440000	46.5700	+0.366%	1,617,618	+11.810%
2026-03-31	45.9600	46.490000	45.760000	46.4000	+2.045%	1,840,231	+12.220%
2026-03-30	46.0400	46.050000	45.320000	45.4700	-0.219%	1,328,767	+14.515%
2026-03-27	46.1300	46.130000	45.470000	45.5700	-1.278%	1,339,845	+14.264%
2026-03-26	46.3100	46.585000	46.110000	46.1600	-0.795%	1,208,744	+12.803%
2026-03-25	46.7800	46.840000	46.380000	46.5300	+0.194%	1,372,897	+11.906%
2026-03-24	45.7800	46.615000	45.750000	46.4400	+0.847%	1,319,677	+12.123%
2026-03-23	46.3000	46.585000	46.040000	46.0500	+0.810%	1,338,342	+13.073%
2026-03-20	46.2300	46.259800	45.465000	45.6800	-1.083%	943,500	+13.989%
2026-03-19	45.7600	46.370000	45.705600	46.1800	+0.261%	1,453,491	+12.754%
2026-03-18	46.5600	46.609900	46.030000	46.0600	-1.307%	970,079	+13.048%
2026-03-17	46.7700	46.888800	46.670000	46.6700	+0.582%	757,058	+11.571%
2026-03-16	46.3600	46.557200	46.225000	46.4000	+0.979%	887,884	+12.220%
2026-03-13	46.2600	46.435500	45.900000	45.9500	-0.022%	745,335	+13.319%
2026-03-12	46.1900	46.320000	45.960000	45.9600	-1.267%	825,984	+13.294%
2026-03-11	46.5300	46.680000	46.275000	46.5500	-0.236%	842,837	+11.858%
2026-03-10	46.7700	47.166100	46.580000	46.6600	-0.193%	972,108	+11.595%
2026-03-09	46.0000	46.800000	45.610000	46.7500	+0.408%	1,226,135	+11.380%
2026-03-06	46.6500	46.675100	46.220000	46.5600	-1.564%	1,428,586	+11.834%
2026-03-05	47.6400	47.730000	46.960000	47.3000	-1.520%	1,759,744	+10.085%
2026-03-04	48.0000	48.150000	47.690000	48.0300	+0.376%	978,496	+8.411%
2026-03-03	47.4900	47.995000	46.915000	47.8500	-0.973%	1,594,720	+8.819%
2026-03-02	48.0000	48.440000	47.940100	48.3200	-0.268%	1,078,145	+7.761%
2026-02-27	48.4100	48.460000	48.125000	48.4500	-0.350%	2,035,378	+7.472%
2026-02-26	48.6000	48.790000	48.319500	48.6200	+0.062%	1,943,522	+7.096%
2026-02-25	48.4400	48.655000	48.200000	48.5900	+0.538%	1,210,325	+7.162%
2026-02-24	48.0700	48.445000	47.950000	48.3300	+0.457%	2,401,189	+7.738%
2026-02-23	48.4400	48.615000	47.840000	48.1100	-1.029%	1,319,717	+8.231%
2026-02-20	48.2500	48.610000	48.110000	48.6100	+0.475%	1,296,605	+7.118%
2026-02-19	48.4800	48.600000	48.140000	48.3800	-0.596%	851,506	+7.627%
2026-02-18	48.4400	48.755000	48.420000	48.6700	+0.558%	1,328,901	+6.986%
2026-02-17	48.4700	48.630000	48.140000	48.4000	+0.124%	1,449,468	+7.583%
2026-02-13	48.0300	48.539900	47.820000	48.3400	+0.520%	1,485,759	+7.716%
2026-02-12	48.8600	49.055000	48.070000	48.0900	-1.415%	1,726,561	+8.276%
2026-02-11	49.0100	49.100000	48.630600	48.7800	+0.082%	1,823,789	+6.745%
2026-02-10	49.1300	49.130000	48.690000	48.7400	-0.551%	1,554,026	+6.832%
2026-02-09	48.8800	49.130000	48.786600	49.0100	+0.102%	1,962,148	+6.244%
2026-02-06	48.4300	49.020000	48.380000	48.9600	+1.809%	1,671,586	+6.352%
2026-02-05	48.1300	48.335500	47.920000	48.0900	-0.743%	3,432,205	+8.276%
2026-02-04	48.4700	48.770000	48.240000	48.4500	+0.394%	1,840,894	+7.472%
2026-02-03	48.0200	48.460000	47.840000	48.2600	+0.941%	1,703,426	+7.895%
2026-02-02	47.3100	47.839900	47.190000	47.8100	+1.036%	2,219,914	+8.910%
2026-01-30	47.4100	47.475000	46.930000	47.3200	-0.463%	3,890,072	+10.038%
2026-01-29	47.5100	47.760000	47.120000	47.5400	+0.592%	1,162,279	+9.529%
2026-01-28	47.1300	47.350000	47.120000	47.2600	+0.106%	1,265,949	+10.178%
2026-01-27	47.0000	47.235000	46.852600	47.2100	+0.490%	1,030,592	+10.294%
2026-01-26	46.9000	47.055473	46.900000	46.9800	+0.578%	1,091,065	+10.834%
2026-01-23	46.8500	46.850000	46.555000	46.7100	-0.405%	983,833	+11.475%
2026-01-22	46.9500	47.095000	46.780000	46.9000	+0.364%	1,237,740	+11.023%
2026-01-21	46.4300	46.890000	46.355000	46.7300	+1.191%	1,174,306	+11.427%
2026-01-20	46.4200	46.640000	46.081500	46.1800	-1.745%	1,303,223	+12.754%
2026-01-16	47.0100	47.110000	46.870000	47.0000	-0.021%	2,013,031	+10.787%
2026-01-15	46.8700	47.135457	46.847800	47.0100	+0.427%	5,291,524	+10.764%
2026-01-14	46.7500	46.810000	46.490000	46.8100	+0.086%	1,204,250	+11.237%
2026-01-13	46.9400	46.950000	46.629900	46.7700	-0.149%	4,365,053	+11.332%
2026-01-12	46.7300	46.865000	46.590000	46.8400	-0.171%	1,157,053	+11.166%
2026-01-09	46.7400	47.020000	46.690100	46.9200	+0.730%	1,670,454	+10.976%
2026-01-08	46.2800	46.679700	46.230000	46.5800	+0.626%	1,360,828	+11.786%
2026-01-07	46.7500	46.810000	46.275000	46.2900	-1.111%	1,331,164	+12.486%
2026-01-06	46.5600	46.890000	46.560000	46.8100	+0.429%	1,968,071	+11.237%
2026-01-05	46.1600	46.720000	46.140000	46.6100	+1.348%	1,514,132	+11.714%
2026-01-02	45.6600	46.013500	45.550000	45.9900	+0.922%	904,404	+13.220%
2025-12-31	45.8600	45.860000	45.565000	45.5700	-0.697%	1,131,257	+14.264%
2025-12-30	46.0200	46.020000	45.860000	45.8900	-0.217%	730,532	+13.467%
2025-12-29	46.0800	46.132800	45.934000	45.9900	-0.368%	727,630	+13.220%
2025-12-26	46.1700	46.180000	46.005000	46.1600	+0.065%	493,944	+12.803%
2025-12-24	46.0000	46.210000	45.960000	46.1300	+0.392%	433,657	+12.877%
2025-12-23	45.8900	45.997700	45.829900	45.9500	+0.328%	1,205,842	+13.319%
2025-12-22	45.5900	45.858500	45.590000	45.8000	+0.726%	1,484,047	+13.690%
2025-12-19	45.2700	45.609700	45.200000	45.4700	+0.420%	983,155	+14.515%
2025-12-18	45.4500	45.600000	45.190000	45.2800	+0.244%	900,883	+14.996%
2025-12-17	45.3800	45.509000	45.109900	45.1700	-0.353%	1,274,344	+15.276%
2025-12-16	45.6400	45.640000	45.150000	45.3300	-0.570%	1,020,645	+14.869%
2025-12-15	45.6800	45.760000	45.395000	45.5900	+0.220%	1,378,542	+14.214%
2025-12-12	45.8600	45.860000	45.350000	45.4900	-0.460%	836,183	+14.465%
2025-12-11	45.3000	45.719900	45.300000	45.7000	+0.772%	1,110,647	+13.939%
2025-12-10	44.6800	45.405000	44.599900	45.3500	+1.659%	1,901,451	+14.818%
2025-12-09	44.5500	44.828200	44.520000	44.6100	+0.135%	1,107,383	+16.723%
2025-12-08	44.6400	44.700000	44.400000	44.5500	-0.291%	687,265	+16.880%
2025-12-05	44.6100	44.895000	44.580000	44.6800	+0.202%	808,922	+16.540%
2025-12-04	44.6000	44.645000	44.410000	44.5900	-0.112%	651,160	+16.775%
2025-12-03	44.3400	44.665000	44.310000	44.6400	+0.722%	836,795	+16.644%
2025-12-02	44.3600	44.440000	44.170000	44.3200	-0.180%	926,727	+17.486%
2025-12-01	44.5800	44.725000	44.350000	44.4000	-0.782%	1,362,649	+17.275%
2025-11-28	44.5000	44.790000	44.500000	44.7500	+0.652%	232,437	+16.358%
2025-11-26	44.2600	44.600000	44.218400	44.4600	+0.679%	683,490	+17.117%
2025-11-25	43.6800	44.225000	43.665000	44.1600	+1.401%	790,169	+17.912%
2025-11-24	43.3900	43.660000	43.300000	43.5500	+0.369%	766,693	+19.564%
2025-11-21	42.9300	43.550000	42.840000	43.3900	+1.331%	1,044,758	+20.005%
2025-11-20	43.7000	43.865000	42.760000	42.8200	-0.742%	970,975	+21.602%
2025-11-19	43.1600	43.347200	42.941800	43.1400	-0.139%	1,247,935	+20.700%
2025-11-18	43.1400	43.415500	42.950000	43.2000	0.000%	942,816	+20.532%
2025-11-17	43.7000	43.770000	43.060000	43.2000	-1.122%	856,599	+20.532%
2025-11-14	43.5200	43.905500	43.400000	43.6900	-0.251%	1,127,538	+19.181%
2025-11-13	44.2500	44.350000	43.780000	43.8000	-1.151%	1,304,993	+18.881%
2025-11-12	44.1300	44.399900	44.108500	44.3100	+0.385%	1,153,456	+17.513%
2025-11-11	43.8700	44.200000	43.820000	44.1400	+0.684%	1,025,864	+17.966%
2025-11-10	43.7200	43.896061	43.477900	43.8400	+0.782%	813,625	+18.773%
2025-11-07	43.1700	43.500000	42.970000	43.5000	+0.834%	1,085,882	+19.701%
2025-11-06	43.2900	43.420000	43.003500	43.1400	-0.323%	1,338,063	+20.700%
2025-11-05	43.0800	43.459900	42.940000	43.2800	+0.792%	11,067,427	+20.310%
2025-11-04	43.1500	43.150000	42.764000	42.9400	-0.510%	2,469,113	+21.262%
2025-11-03	43.3100	43.310000	42.770000	43.1600	0.000%	959,024	+20.644%
2025-10-31	43.1100	43.280000	42.930000	43.1600	+0.139%	1,150,052	+20.644%
2025-10-30	43.1000	43.509900	43.075000	43.1000	-0.185%	1,114,850	+20.812%
2025-10-29	43.3400	43.490000	43.040000	43.1800	-0.277%	1,757,656	+20.588%
2025-10-28	43.5900	43.590000	43.239900	43.3000	-0.528%	605,843	+20.254%
2025-10-27	43.5400	43.550000	43.340000	43.5300	+0.531%	594,834	+19.619%
2025-10-24	43.2900	43.390000	43.170000	43.3000	+0.768%	470,310	+20.254%
2025-10-23	43.1000	43.130000	42.877300	42.9700	+0.047%	945,576	+21.178%
2025-10-22	43.1000	43.100000	42.740000	42.9500	+0.047%	1,111,691	+21.234%
2025-10-21	42.8800	43.010000	42.750000	42.9300	+0.304%	498,830	+21.290%
2025-10-20	42.7800	42.920000	42.710400	42.8000	+0.777%	569,606	+21.659%
2025-10-17	42.3700	42.655000	42.274700	42.4700	+0.521%	637,984	+22.604%
2025-10-16	42.9900	42.990000	42.140000	42.2500	-1.331%	1,051,651	+23.243%
2025-10-15	42.9500	43.080000	42.500000	42.8200	+0.611%	1,162,896	+21.602%
2025-10-14	41.9100	42.800000	41.860000	42.5600	+1.165%	1,154,879	+22.345%
2025-10-13	41.9400	42.209900	41.890000	42.0700	+1.178%	665,647	+23.770%
2025-10-10	42.5500	42.610000	41.580000	41.5800	-1.865%	744,916	+25.228%
2025-10-09	42.8900	42.890000	42.335000	42.3700	-0.866%	485,935	+22.894%
2025-10-08	42.8100	42.900000	42.620000	42.7400	+0.023%	692,532	+21.830%
2025-10-07	43.0100	43.010000	42.610000	42.7300	-0.443%	916,187	+21.858%
2025-10-06	42.9900	42.990000	42.760000	42.9200	-0.070%	430,929	+21.319%
2025-10-03	42.7900	43.115300	42.790000	42.9500	+0.491%	768,328	+21.234%
2025-10-02	42.8500	42.850000	42.560000	42.7400	-0.233%	699,329	+21.830%
2025-10-01	42.6800	42.870000	42.530000	42.8400	+0.281%	630,127	+21.545%
2025-09-30	42.6300	42.720000	42.280000	42.7200	+0.235%	524,517	+21.887%
2025-09-29	42.7200	42.720000	42.440000	42.6200	+0.259%	859,335	+22.173%
2025-09-26	42.3200	42.580000	42.310000	42.5100	+0.711%	637,564	+22.489%
2025-09-25	42.3500	42.350000	42.050800	42.2100	-0.612%	535,806	+23.359%
2025-09-24	42.7100	42.780000	42.440000	42.4700	-0.539%	433,767	+22.604%
2025-09-23	42.6800	42.960000	42.630000	42.7000	+0.047%	580,827	+21.944%
2025-09-22	42.5400	42.740000	42.440000	42.6800	-0.023%	923,225	+22.001%
2025-09-19	42.7600	42.770500	42.490000	42.6900	+0.188%	1,226,554	+21.972%
2025-09-18	42.5900	42.750300	42.450000	42.6100	+0.282%	585,014	+22.201%
2025-09-17	42.4200	42.690000	42.210000	42.4900	+0.354%	756,944	+22.546%
2025-09-16	42.3300	42.410000	42.190000	42.3400	+0.166%	684,885	+22.981%
2025-09-15	42.3400	42.470000	42.243500	42.2700	-0.047%	575,463	+23.184%
2025-09-12	42.4400	42.470000	42.230300	42.2900	-0.306%	1,541,279	+23.126%
2025-09-11	42.0200	42.465000	41.900000	42.4200	+1.169%	749,120	+22.749%
2025-09-10	42.1500	42.300000	41.835000	41.9300	-0.167%	2,263,684	+24.183%
2025-09-09	41.8900	42.045000	41.740100	42.0000	+0.287%	918,521	+23.976%
2025-09-08	41.7800	41.890000	41.550000	41.8800	+0.239%	603,976	+24.331%
2025-09-05	42.1600	42.200000	41.600400	41.7800	-0.571%	413,075	+24.629%
2025-09-04	41.7700	42.020000	41.690000	42.0200	+0.743%	820,802	+23.917%
2025-09-03	41.7300	41.930000	41.580000	41.7100	-0.096%	733,505	+24.838%
2025-09-02	41.6400	41.770000	41.390000	41.7500	-0.429%	762,427	+24.719%
2025-08-29	41.9900	41.990000	41.740000	41.9300	+0.048%	405,236	+24.183%
2025-08-28	41.9400	41.977400	41.750000	41.9100	+0.143%	603,427	+24.242%
2025-08-27	41.7700	41.919900	41.734200	41.8500	+0.168%	1,884,194	+24.421%
2025-08-26	41.6300	41.805000	41.547300	41.7800	+0.433%	518,865	+24.629%
2025-08-25	41.7900	41.840100	41.590000	41.6000	-0.550%	530,872	+25.168%
2025-08-22	41.3800	41.880000	41.372500	41.8300	+1.504%	403,386	+24.480%
2025-08-21	41.2800	41.290000	41.080000	41.2100	-0.435%	580,525	+26.353%
2025-08-20	41.2600	41.500000	41.259900	41.3900	+0.097%	823,830	+25.803%
2025-08-19	41.2400	41.450000	41.235500	41.3500	+0.267%	572,431	+25.925%
2025-08-18	41.1600	41.280000	41.090000	41.2400	+0.170%	546,385	+26.261%
2025-08-15	41.3400	41.340000	41.100000	41.1700	-0.097%	832,522	+26.476%
2025-08-14	41.0500	41.245000	40.890000	41.2100	+0.024%	473,179	+26.353%
2025-08-13	41.1400	41.200000	40.965100	41.2000	+0.365%	719,297	+26.383%
2025-08-12	40.6300	41.050000	40.605200	41.0500	+1.433%	694,744	+26.845%
2025-08-11	40.5600	40.650000	40.395000	40.4700	-0.025%	622,611	+28.663%
2025-08-08	40.3300	40.579500	40.265700	40.4800	+0.671%	724,182	+28.631%
2025-08-07	40.4500	40.450000	40.050000	40.2100	-0.149%	1,128,078	+29.495%
2025-08-06	40.4100	40.420000	40.199200	40.2700	-0.074%	415,519	+29.302%
2025-08-05	40.4400	40.485000	40.100000	40.3000	-0.173%	541,745	+29.206%
2025-08-04	40.1400	40.380000	40.060000	40.3700	+1.102%	525,364	+28.982%
2025-08-01	40.2200	40.220000	39.710000	39.9300	-1.529%	836,666	+30.403%
2025-07-31	40.5900	40.843000	40.480900	40.5500	-0.588%	799,716	+28.409%
2025-07-30	41.0000	41.070000	40.600000	40.7900	-0.633%	626,629	+27.654%
2025-07-29	41.2300	41.230000	40.985000	41.0500	-0.073%	528,239	+26.845%
2025-07-28	41.2200	41.230000	40.940000	41.0800	-0.388%	707,055	+26.753%
2025-07-25	41.2900	41.320000	41.030000	41.2400	+0.292%	654,004	+26.261%
2025-07-24	41.4100	41.410000	41.120000	41.1200	-0.580%	744,805	+26.629%
2025-07-23	41.2200	41.365000	41.139300	41.3600	+0.927%	1,313,058	+25.895%
2025-07-22	40.8200	41.025000	40.760000	40.9800	+0.540%	687,760	+27.062%
2025-07-21	40.8000	41.025000	40.710000	40.7600	+0.049%	485,293	+27.748%
2025-07-18	40.9400	40.940000	40.630000	40.7400	-0.172%	902,716	+27.811%
2025-07-17	40.5800	40.840000	40.440000	40.8100	+0.517%	798,455	+27.591%
2025-07-16	40.6800	40.700000	40.230000	40.6000	+0.247%	1,317,154	+28.251%
2025-07-15	41.0400	41.080000	40.500000	40.5000	-1.051%	443,625	+28.568%
2025-07-14	40.8500	40.995000	40.710000	40.9300	+0.073%	948,261	+27.217%
2025-07-11	40.7100	40.970000	40.690000	40.9000	-0.244%	542,195	+27.311%
2025-07-10	40.7400	41.085000	40.560100	41.0000	+0.762%	485,134	+27.000%
2025-07-09	40.8300	40.830000	40.460000	40.6900	+0.246%	674,336	+27.968%
2025-07-08	40.7400	40.765000	40.560000	40.5900	-0.319%	544,318	+28.283%
2025-07-07	40.8900	40.900000	40.465300	40.7200	-0.852%	603,631	+27.873%
2025-07-03	40.9400	41.125000	40.840000	41.0700	+0.563%	304,205	+26.784%
2025-07-02	40.6500	40.840000	40.550000	40.8400	+0.393%	897,110	+27.498%
2025-07-01	40.2400	40.750000	40.175000	40.6800	+1.119%	1,012,813	+27.999%
2025-06-30	40.1700	40.270000	40.010000	40.2300	+0.249%	1,235,395	+29.431%
2025-06-27	40.0700	40.340000	39.970800	40.1300	+0.275%	608,565	+29.753%
2025-06-26	39.7600	40.035000	39.640000	40.0200	+1.112%	474,640	+30.110%
2025-06-25	39.6900	39.750000	39.510000	39.5800	-0.503%	692,381	+31.556%
2025-06-24	39.6800	39.935600	39.605500	39.7800	+0.785%	494,237	+30.895%
2025-06-23	39.2000	39.480000	38.950000	39.4700	+0.843%	1,181,886	+31.923%
2025-06-20	39.2900	39.380000	39.049700	39.1400	+0.154%	364,124	+33.035%
2025-06-18	39.0400	39.290000	39.000000	39.0800	+0.205%	522,742	+33.240%
2025-06-17	39.1300	39.290000	38.929200	39.0000	-0.789%	718,230	+33.513%
2025-06-16	39.3000	39.510000	39.200100	39.3100	+0.614%	491,587	+32.460%
2025-06-13	39.1500	39.350000	38.990000	39.0700	-0.762%	850,452	+33.274%
2025-06-12	39.1600	39.420000	39.095000	39.3700	+0.357%	471,904	+32.258%
2025-06-11	39.4900	39.490000	39.100000	39.2300	-0.102%	481,087	+32.730%
2025-06-10	39.1700	39.300000	39.015500	39.2700	+0.460%	502,888	+32.595%
2025-06-09	39.1000	39.230000	38.950000	39.0900	+0.179%	546,384	+33.205%
2025-06-06	38.8600	39.040000	38.814000	39.0200	+1.219%	639,251	+33.444%
2025-06-05	38.7400	38.750000	38.420000	38.5500	-0.207%	687,336	+35.071%
2025-06-04	38.8500	38.850000	38.593200	38.6300	-0.258%	1,244,620	+34.792%
2025-06-03	38.4700	38.780000	38.350000	38.7300	+0.545%	475,367	+34.444%
2025-06-02	38.3900	38.520000	38.081800	38.5200	+0.391%	355,237	+35.177%
2025-05-30	38.2800	38.520000	38.080000	38.3700	-0.182%	3,018,614	+35.705%
2025-05-29	38.4700	38.470000	38.160000	38.4400	+0.287%	541,498	+35.458%
2025-05-28	38.6300	38.630000	38.260000	38.3300	-0.725%	506,284	+35.847%
2025-05-27	38.3300	38.610000	38.220000	38.6100	+1.739%	788,373	+34.861%
2025-05-23	37.6100	38.080000	37.565000	37.9500	-0.079%	452,699	+37.207%
2025-05-22	38.0400	38.176500	37.713400	37.9800	-0.341%	616,543	+37.098%
2025-05-21	38.5700	38.639900	38.061900	38.1100	-1.829%	943,914	+36.631%
2025-05-20	38.8800	38.960000	38.680000	38.8200	-0.359%	396,956	+34.132%
2025-05-19	38.6700	39.020000	38.607000	38.9600	+0.257%	286,637	+33.650%
2025-05-16	38.6200	38.890000	38.469600	38.8600	+0.883%	493,905	+33.994%
2025-05-15	38.1500	38.560000	37.937000	38.5200	+0.996%	1,230,953	+35.177%
2025-05-14	38.5800	38.580000	38.090000	38.1400	-0.858%	592,084	+36.523%
2025-05-13	38.5800	38.640000	38.340000	38.4700	0.000%	654,518	+35.352%
2025-05-12	38.3200	38.475000	38.180000	38.4700	+2.587%	410,761	+35.352%
2025-05-09	37.5800	37.600000	37.350000	37.5000	+0.241%	927,785	+38.853%
2025-05-08	37.4700	37.790000	37.290100	37.4100	+0.483%	436,858	+39.187%
2025-05-07	37.2700	37.474600	37.140000	37.2300	+0.323%	456,206	+39.860%
2025-05-06	37.2000	37.430000	37.110000	37.1100	-0.828%	416,819	+40.313%
2025-05-05	37.3300	37.680000	37.280600	37.4200	-0.133%	729,250	+39.150%
2025-05-02	37.2700	37.590000	37.164400	37.4700	+1.738%	449,061	+38.965%
2025-05-01	36.8000	37.110000	36.666100	36.8300	+0.054%	876,410	+41.379%
2025-04-30	36.4600	36.900000	36.091500	36.8100	+0.163%	512,405	+41.456%
2025-04-29	36.4500	36.850000	36.120000	36.7500	+0.328%	659,242	+41.687%
2025-04-28	36.4800	36.710000	36.260000	36.6300	+0.604%	681,481	+42.151%
2025-04-25	36.3800	36.440000	36.160000	36.4100	-0.219%	629,677	+43.010%
2025-04-24	36.0800	36.610000	35.850000	36.4900	+1.530%	597,850	+42.697%
2025-04-23	36.2500	36.620000	35.800000	35.9400	+1.097%	614,852	+44.880%
2025-04-22	35.0700	35.605000	35.000000	35.5500	+2.214%	1,509,263	+46.470%
2025-04-21	35.2300	35.230000	34.430000	34.7800	-1.779%	645,657	+49.712%
2025-04-17	35.3200	35.705000	35.260000	35.4100	+0.226%	673,965	+47.049%
2025-04-16	35.7500	35.900000	35.110000	35.3300	-1.313%	711,040	+47.382%
2025-04-15	35.9800	36.180000	35.790000	35.8000	-0.139%	1,487,436	+45.447%
2025-04-14	36.1400	36.140000	35.525000	35.8500	+0.617%	594,523	+45.244%
2025-04-11	34.9700	35.670000	34.635000	35.6300	+2.033%	939,751	+46.141%
2025-04-10	35.4000	35.440000	34.070000	34.9200	-3.000%	728,888	+49.112%
2025-04-09	33.3700	36.160000	32.992200	36.0000	+7.143%	1,455,966	+44.639%
2025-04-08	35.0300	35.190000	33.080000	33.6000	-1.380%	997,140	+54.970%
2025-04-07	33.0600	35.060000	32.830000	34.0700	-0.293%	1,294,370	+52.832%
2025-04-04	35.5900	35.750000	34.160000	34.1700	-6.460%	1,281,344	+52.385%
2025-04-03	37.6000	37.600000	36.510000	36.5300	-4.522%	1,121,411	+42.540%
2025-04-02	37.7200	38.360000	37.700000	38.2600	+0.711%	477,074	+36.095%
2025-04-01	38.0400	38.120300	37.633400	37.9900	-0.236%	879,478	+37.062%
2025-03-31	37.4400	38.200000	37.320400	38.0800	+1.169%	601,495	+36.738%
2025-03-28	38.0600	38.180000	37.560000	37.6400	-1.311%	313,706	+38.337%
2025-03-27	38.1900	38.360000	38.000000	38.1400	-0.496%	916,954	+36.523%
2025-03-26	38.6100	38.700000	38.245000	38.3300	-0.467%	591,237	+35.847%
2025-03-25	38.7000	38.700000	38.390000	38.5100	+0.026%	328,332	+35.212%
2025-03-24	38.3800	38.590000	38.318700	38.5000	+1.289%	398,864	+35.247%
2025-03-21	38.0200	38.055000	37.650000	38.0100	-0.497%	255,843	+36.990%
2025-03-20	38.0800	38.365000	38.005000	38.2000	+0.026%	450,184	+36.309%
2025-03-19	37.8900	38.378200	37.809900	38.1900	+1.085%	1,419,426	+36.345%
2025-03-18	37.9700	37.970000	37.690000	37.7800	-0.448%	356,596	+37.824%
2025-03-17	37.4700	38.110000	37.470000	37.9500	+1.092%	383,941	+37.207%
2025-03-14	37.1200	37.580000	36.981400	37.5400	+2.011%	675,448	+38.705%
2025-03-13	37.0900	37.223100	36.687500	36.8000	-0.648%	464,275	+41.495%
2025-03-12	37.2300	37.359900	36.799100	37.0400	-0.242%	2,038,426	+40.578%
2025-03-11	37.3800	37.430000	36.866700	37.1300	-0.456%	1,121,604	+40.237%
2025-03-10	37.4700	37.640000	36.989600	37.3000	-1.583%	525,993	+39.598%
2025-03-07	37.7700	38.010000	37.420000	37.9000	+0.291%	1,002,003	+37.388%
2025-03-06	37.7600	38.090000	37.620000	37.7900	-0.866%	406,444	+37.788%
2025-03-05	37.7200	38.229900	37.540100	38.1200	+1.114%	503,141	+36.595%
2025-03-04	38.1800	38.200000	37.540000	37.7000	-2.103%	606,860	+38.117%
2025-03-03	39.1000	39.212800	38.299900	38.5100	-1.256%	547,743	+35.212%
2025-02-28	38.5100	39.005000	38.360000	39.0000	+1.536%	702,534	+33.513%
2025-02-27	38.7400	38.980000	38.395000	38.4100	-0.749%	451,477	+35.564%
2025-02-26	38.7600	38.970000	38.581300	38.7000	+0.052%	286,185	+34.548%
2025-02-25	38.6800	38.800000	38.405000	38.6800	+0.259%	364,300	+34.617%
2025-02-24	38.7700	38.950000	38.520000	38.5800	-0.207%	1,374,924	+34.966%
2025-02-21	39.2700	39.320000	38.580000	38.6600	-1.903%	1,088,088	+34.687%
2025-02-20	39.4800	39.519000	39.146500	39.4100	-0.455%	943,027	+32.124%
2025-02-19	39.4000	39.590000	39.310000	39.5900	+0.380%	573,761	+31.523%
2025-02-18	39.4000	39.440000	39.300000	39.4400	+0.280%	513,559	+32.023%
2025-02-14	39.3900	39.450000	39.300000	39.3300	+0.076%	829,764	+32.393%
2025-02-13	39.2900	39.310000	39.060000	39.3000	+0.434%	679,012	+32.494%
2025-02-12	39.1000	39.190000	38.880000	39.1300	-0.280%	505,446	+33.069%
2025-02-11	39.0900	39.270000	38.990000	39.2400	+0.281%	632,527	+32.696%
2025-02-10	39.2600	39.290000	38.930000	39.1300	+0.205%	880,140	+33.069%
2025-02-07	39.4000	39.400000	39.011000	39.0500	-0.586%	1,272,507	+33.342%
2025-02-06	39.2600	39.300000	39.045000	39.2800	+0.847%	507,815	+32.561%
2025-02-05	38.8000	38.990000	38.660000	38.9500	+0.698%	984,752	+33.684%
2025-02-04	38.5500	38.750000	38.520000	38.6800	+0.233%	581,579	+34.617%
2025-02-03	38.2200	38.750000	38.110000	38.5900	-0.695%	436,337	+34.931%
2025-01-31	39.2000	39.210000	38.770000	38.8600	-0.614%	797,900	+33.994%

.dark-mode .XsnBPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XsnBPV{ color: #333333; background-color: white; border: 2px solid #333333; }PVALPutnam Focused Large Cap Value ETFstock NYSE ETF

PVAL
Putnam Focused Large Cap Value ETF
stock NYSE ETF