Stockscreener 앱 받기
49.57
0.28%
0.14
시간 외 거래:
49.57
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $49.71 | $49.42 | $0.2808 | 1,486,095.0 | +0.28% |
| 2026-05-05 | $49.52 | $49.15 | $0.37 | 1,327,789.0 | +0.90% |
| 2026-05-04 | $49.32 | $48.86 | $0.46 | 1,086,395.0 | -0.65% |
| 2026-05-01 | $49.63 | $49.28 | $0.3498 | 1,303,788.0 | -0.22% |
| 2026-04-30 | $49.47 | $48.66 | $0.81 | 3,064,967.0 | +1.83% |
| 2026-04-29 | $48.67 | $48.35 | $0.32 | 1,341,690.0 | -0.08% |
| 2026-04-28 | $48.75 | $48.43 | $0.32 | 1,433,403.0 | -0.12% |
| 2026-04-27 | $48.91 | $48.57 | $0.3396 | 940,950.0 | -0.12% |
| 2026-04-24 | $48.89 | $48.57 | $0.32 | 1,415,821.0 | -0.27% |
| 2026-04-23 | $49.05 | $48.47 | $0.575 | 1,301,920.0 | -0.18% |
| 2026-04-22 | $49.23 | $48.84 | $0.385 | 923,410.0 | +0.00% |
| 2026-04-21 | $49.34 | $48.84 | $0.495 | 2,160,327.0 | -0.43% |
| 2026-04-20 | $49.27 | $49.05 | $0.23 | 811,101.0 | -0.14% |
| 2026-04-17 | $49.41 | $48.80 | $0.605 | 1,700,691.0 | +1.13% |
| 2026-04-16 | $48.77 | $48.49 | $0.27 | 2,163,237.0 | +0.10% |
| 2026-04-15 | $48.68 | $48.33 | $0.3525 | 1,336,872.0 | +0.02% |
| 2026-04-14 | $48.65 | $48.11 | $0.535 | 1,735,000.0 | +0.73% |
| 2026-04-13 | $48.23 | $47.62 | $0.615 | 1,992,208.0 | +0.84% |
| 2026-04-10 | $48.20 | $47.79 | $0.41 | 1,139,825.0 | -0.62% |
| 2026-04-09 | $48.23 | $47.72 | $0.51 | 1,795,428.0 | +0.48% |
| 2026-04-08 | $47.90 | $47.55 | $0.35 | 1,358,768.0 | +2.46% |
| 2026-04-07 | $46.80 | $46.41 | $0.395 | 1,262,415.0 | -0.26% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 연도별 가격 이력
이 심층 분석에서는 Putnam Focused Large Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVAL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Putnam Focused Large Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $49.71 | $48.86 | $0.8458 | 6,690,162.0 | +0.30% |
| 2026-04 | $49.47 | $46.02 | $3.45 | 32,724,928.0 | +6.51% |
| 2026-03 | $48.44 | $45.32 | $3.12 | 26,184,975.0 | -4.23% |
| 2026-02 | $49.13 | $47.19 | $1.94 | 33,229,365.0 | +2.39% |
| 2026-01 | $47.76 | $45.55 | $2.21 | 35,917,442.0 | +3.84% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.21 | $44.17 | $2.04 | 20,859,542.0 | +2.55% |
| 2025-11 | $44.79 | $42.76 | $2.03 | 29,878,501.0 | +3.68% |
| 2025-10 | $43.59 | $41.58 | $2.01 | 18,856,935.0 | +1.03% |
| 2025-09 | $42.96 | $41.39 | $1.57 | 17,132,030.0 | +1.88% |
| 2025-08 | $41.99 | $39.71 | $2.28 | 14,385,869.0 | +3.40% |
| 2025-07 | $41.41 | $40.17 | $1.23 | 15,209,243.0 | +0.80% |
| 2025-06 | $40.34 | $38.08 | $2.26 | 13,037,448.0 | +4.85% |
| 2025-05 | $39.02 | $36.67 | $2.35 | 15,254,280.0 | +4.24% |
| 2025-04 | $38.36 | $32.83 | $5.53 | 18,492,518.0 | -3.34% |
| 2025-03 | $39.21 | $36.69 | $2.53 | 13,360,901.0 | -2.36% |
| 2025-02 | $39.59 | $38.11 | $1.48 | 13,604,965.0 | +0.36% |
| 2025-01 | $39.22 | $36.67 | $2.55 | 10,892,992.0 | +4.69% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.04 | $36.73 | $3.31 | 8,368,301.0 | -7.43% |
| 2024-11 | $40.07 | $37.55 | $2.52 | 7,981,175.0 | +6.24% |
| 2024-10 | $38.65 | $37.59 | $1.06 | 5,660,498.0 | -0.79% |
| 2024-09 | $38.06 | $35.88 | $2.18 | 6,143,150.0 | +0.42% |
| 2024-08 | $37.79 | $34.77 | $3.02 | 6,309,389.0 | +0.99% |
| 2024-07 | $37.66 | $36.09 | $1.57 | 7,391,904.0 | +3.06% |
| 2024-06 | $36.60 | $35.56 | $1.05 | 3,383,868.0 | +0.50% |
| 2024-05 | $36.59 | $34.67 | $1.92 | 5,171,737.0 | +3.70% |
| 2024-04 | $35.95 | $34.13 | $1.81 | 3,797,373.0 | -2.52% |
| 2024-03 | $35.79 | $33.58 | $2.21 | 3,449,192.0 | +6.17% |
| 2024-02 | $33.70 | $31.96 | $1.74 | 2,444,204.0 | +5.27% |
| 2024-01 | $32.44 | $30.83 | $1.61 | 1,703,519.0 | +1.36% |
0.69%
자본화:
|
볼륨(24시간):