MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PVAL — Putnam Focused Large Cap Value ETF
NYSE ArcaPutnam Focused Large Cap Value ETF
$53.43
+0.27(+0.51%)
- O
- 53.29
- H
- 53.50
- L
- 53.25
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$53.43
Period Return+46.42%
Period High$54.70
Period Low$35.85
Avg Daily Volume1.27M
Total Trading Days365
PVAL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $53.29 | $53.50 | $53.25 | $53.43 | +$0.27 | +0.51% | 1,346,203 | $53.42 | $53.25 $53.50 |
| Oct 5, 2026 | $52.80 | $53.33 | $52.76 | $53.16 | +$0.38 | +0.72% | 1,220,628 | $53.12 | $52.76 $53.33 |
| Oct 2, 2026 | $52.76 | $52.85 | $52.50 | $52.78 | +$0.17 | +0.32% | 1,754,800 | $52.73 | $52.50 $52.85 |
| Oct 1, 2026 | $52.62 | $52.75 | $52.29 | $52.61 | $-0.01 | -0.02% | 2,518,493 | $52.55 | $52.29 $52.75 |
| Sep 30, 2026 | $52.98 | $53.14 | $52.62 | $52.62 | $-0.35 | -0.66% | 3,089,703 | $53.00 | $52.62 $53.14 |
| Sep 29, 2026 | $53.07 | $53.07 | $52.72 | $52.97 | $-0.17 | -0.32% | 1,327,343 | $52.87 | $52.72 $53.07 |
| Sep 28, 2026 | $53.30 | $53.38 | $53.05 | $53.14 | $-0.34 | -0.64% | 1,190,966 | $53.20 | $53.05 $53.38 |
| Sep 25, 2026 | $53.14 | $53.55 | $52.96 | $53.48 | +$0.47 | +0.89% | 1,048,492 | $53.33 | $52.96 $53.55 |
| Sep 24, 2026 | $53.13 | $53.17 | $52.91 | $53.01 | $-0.11 | -0.21% | 2,090,551 | $53.06 | $52.91 $53.17 |
| Sep 23, 2026 | $53.31 | $53.38 | $53.07 | $53.12 | $-0.32 | -0.60% | 1,323,992 | $53.20 | $53.07 $53.38 |
| Sep 22, 2026 | $53.86 | $53.89 | $53.35 | $53.44 | $-0.29 | -0.54% | 2,551,825 | $53.50 | $53.35 $53.89 |
| Sep 21, 2026 | $53.77 | $53.90 | $53.47 | $53.73 | +$0.28 | +0.52% | 1,101,921 | $53.71 | $53.47 $53.90 |
| Sep 18, 2026 | $53.55 | $53.58 | $53.33 | $53.45 | $-0.21 | -0.39% | 1,556,613 | $53.44 | $53.33 $53.58 |
| Sep 17, 2026 | $53.68 | $53.71 | $53.40 | $53.66 | +$0.47 | +0.88% | 1,307,122 | $53.62 | $53.40 $53.71 |
| Sep 16, 2026 | $53.72 | $53.72 | $52.91 | $53.19 | $-0.52 | -0.97% | 1,500,435 | $53.38 | $52.91 $53.72 |
| Sep 15, 2026 | $53.88 | $53.88 | $53.54 | $53.71 | $-0.14 | -0.26% | 1,606,162 | $53.68 | $53.54 $53.88 |
| Sep 14, 2026 | $53.82 | $54.05 | $53.70 | $53.85 | $-0.04 | -0.07% | 2,467,727 | $53.86 | $53.70 $54.05 |
| Sep 11, 2026 | $53.97 | $54.06 | $53.76 | $53.89 | +$0.37 | +0.69% | 1,018,704 | $53.91 | $53.76 $54.06 |
| Sep 10, 2026 | $53.50 | $53.61 | $53.32 | $53.52 | $-0.15 | -0.28% | 1,984,963 | $53.51 | $53.32 $53.61 |
| Sep 9, 2026 | $53.82 | $53.82 | $53.63 | $53.67 | $-0.24 | -0.45% | 1,426,407 | $53.73 | $53.63 $53.82 |
| Sep 8, 2026 | $54.00 | $54.15 | $53.88 | $53.91 | $-0.23 | -0.42% | 1,637,909 | $54.04 | $53.88 $54.15 |
| Sep 4, 2026 | $54.28 | $54.30 | $54.08 | $54.14 | $-0.29 | -0.53% | 1,386,459 | $54.16 | $54.08 $54.30 |
| Sep 3, 2026 | $54.22 | $54.56 | $54.10 | $54.43 | +$0.42 | +0.78% | 1,213,487 | $54.44 | $54.10 $54.56 |
| Sep 2, 2026 | $53.90 | $54.13 | $53.86 | $54.01 | +$0.20 | +0.37% | 1,541,336 | $54.01 | $53.86 $54.13 |
| Sep 1, 2026 | $53.95 | $54.34 | $53.73 | $53.81 | $-0.19 | -0.35% | 2,140,723 | $53.89 | $53.73 $54.34 |
| Aug 31, 2026 | $54.25 | $54.25 | $53.91 | $54.00 | $-0.29 | -0.53% | 1,334,662 | $54.02 | $53.91 $54.25 |
| Aug 28, 2026 | $54.28 | $54.52 | $54.20 | $54.29 | +$0.14 | +0.26% | 1,711,149 | $54.34 | $54.20 $54.52 |
| Aug 27, 2026 | $54.42 | $54.42 | $54.09 | $54.15 | $-0.37 | -0.68% | 1,298,521 | $54.21 | $54.09 $54.42 |
| Aug 26, 2026 | $54.38 | $54.63 | $54.36 | $54.52 | +$0.04 | +0.07% | 1,100,048 | $54.53 | $54.36 $54.63 |
| Aug 25, 2026 | $54.48 | $54.55 | $54.26 | $54.48 | +$0.05 | +0.09% | 1,102,001 | $54.46 | $54.26 $54.55 |