Stockscreener 앱 받기
40.48
0.67%
0.27
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $40.58 | $40.27 | $0.3138 | 724,182.0 | +0.67% |
| 2025-08-07 | $40.45 | $40.05 | $0.40 | 1,128,078.0 | -0.15% |
| 2025-08-06 | $40.42 | $40.20 | $0.2208 | 415,519.0 | -0.07% |
| 2025-08-05 | $40.48 | $40.10 | $0.385 | 541,745.0 | -0.17% |
| 2025-08-04 | $40.38 | $40.06 | $0.32 | 525,364.0 | +1.10% |
| 2025-08-01 | $40.22 | $39.71 | $0.51 | 836,694.0 | -1.53% |
| 2025-07-31 | $40.84 | $40.48 | $0.3621 | 799,716.0 | -0.59% |
| 2025-07-30 | $41.07 | $40.60 | $0.47 | 626,618.0 | -0.63% |
| 2025-07-29 | $41.23 | $40.98 | $0.245 | 528,239.0 | -0.07% |
| 2025-07-28 | $41.23 | $40.94 | $0.29 | 706,571.0 | -0.39% |
| 2025-07-25 | $41.32 | $41.03 | $0.29 | 653,727.0 | +0.29% |
| 2025-07-24 | $41.41 | $41.12 | $0.29 | 744,805.0 | -0.58% |
| 2025-07-23 | $41.37 | $41.27 | $0.095 | 503,020.0 | +0.93% |
| 2025-07-22 | $41.02 | $40.76 | $0.265 | 687,760.0 | +0.54% |
| 2025-07-21 | $41.02 | $40.71 | $0.315 | 485,293.0 | +0.05% |
| 2025-07-18 | $40.94 | $40.63 | $0.31 | 902,716.0 | -0.17% |
| 2025-07-17 | $40.84 | $40.44 | $0.40 | 798,451.0 | +0.52% |
| 2025-07-16 | $40.70 | $40.23 | $0.47 | 1,316,848.0 | +0.25% |
| 2025-07-15 | $41.08 | $40.50 | $0.58 | 443,620.0 | -1.05% |
| 2025-07-14 | $40.99 | $40.71 | $0.285 | 948,261.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $40.58 | $39.71 | $0.8695 | 4,895,764.0 | -0.17% |
| 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% |
Putnam Focused Large Cap Value Etf 주식 (PVAL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.67 | $29.86 | $1.81 | 672,736.0 | +4.36% |
| 2023-11 | $30.22 | $28.30 | $1.92 | 871,392.0 | +6.90% |
| 2023-10 | $29.54 | $27.68 | $1.86 | 1,946,435.0 | -3.28% |
| 2023-09 | $30.41 | $28.95 | $1.46 | 824,715.0 | -2.07% |
| 2023-08 | $30.64 | $28.95 | $1.70 | 1,123,028.0 | -2.17% |
| 2023-07 | $30.63 | $28.68 | $1.95 | 1,810,319.0 | +3.84% |
| 2023-06 | $29.40 | $27.06 | $2.34 | 707,797.0 | +8.14% |
| 2023-05 | $27.96 | $26.73 | $1.23 | 330,909.0 | -2.41% |
| 2023-04 | $28.44 | $27.25 | $1.19 | 524,598.0 | +0.30% |
| 2023-03 | $27.76 | $26.03 | $1.73 | 336,405.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):