Putnam International Stock ETF (PGRI)
NYSEARCA: PGRI · Real-Time Price · USD
24.73
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.27% | 1 |
| Dec 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.06% | 164 |
| Dec 29, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.81 | -0.82% | 5 |
| Dec 26, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.54% | 4 |
| Dec 24, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.89 | 0.19% | 300 |
| Dec 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.33% | 484 |
| Dec 22, 2025 | 24.76 | 24.76 | 24.75 | 24.76 | 24.76 | 0.35% | 200 |
| Dec 19, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.46% | 4 |
| Dec 18, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.53 | 1.00% | 7 |
| Dec 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.29 | -1.53% | 44 |
| Dec 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.67 | -0.29% | - |
| Dec 15, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.74 | 0.49% | 15 |
| Dec 12, 2025 | 24.80 | 24.80 | 24.65 | 24.65 | 24.62 | -0.58% | 240 |
| Dec 11, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.76 | 0.06% | 277 |
| Dec 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.74 | 1.01% | 1 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.53 | 24.53 | 24.50 | -0.60% | 363 |
| Dec 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.64 | 0.24% | 61 |
| Dec 5, 2025 | 24.69 | 24.69 | 24.62 | 24.62 | 24.59 | -0.22% | 112 |
| Dec 4, 2025 | 24.75 | 24.75 | 24.67 | 24.67 | 24.64 | -0.23% | 259 |
| Dec 3, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.70 | 0.44% | 32 |
| Dec 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.59 | 0.10% | 86 |
| Dec 1, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.56 | -0.74% | - |
| Nov 28, 2025 | 24.79 | 24.79 | 24.78 | 24.78 | 24.75 | 0.39% | 100 |
| Nov 26, 2025 | 24.69 | 24.69 | 24.65 | 24.68 | 24.65 | 0.90% | 10,433 |
| Nov 25, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.43 | 0.96% | 197 |
| Nov 24, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.20 | 0.50% | 1,200 |
| Nov 21, 2025 | 24.15 | 24.15 | 24.11 | 24.11 | 24.08 | 0.81% | 102 |
| Nov 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.89 | -1.12% | 85 |
| Nov 19, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.16 | -0.72% | 4 |
| Nov 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.33 | -0.79% | 54 |
| Nov 17, 2025 | 24.64 | 24.64 | 24.56 | 24.56 | 24.53 | -0.76% | 151 |
| Nov 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.71 | -0.48% | 10 |
| Nov 13, 2025 | 25.13 | 25.13 | 24.87 | 24.87 | 24.83 | -1.21% | 3,109 |
| Nov 12, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.14 | 0.24% | 721 |
| Nov 11, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.08 | 0.48% | 260 |
| Nov 10, 2025 | 24.94 | 24.99 | 24.86 | 24.99 | 24.96 | 0.59% | 793 |
| Nov 7, 2025 | 24.71 | 24.84 | 24.69 | 24.84 | 24.81 | 0.14% | 476 |
| Nov 6, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.78 | -0.19% | 101 |
| Nov 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.83 | -0.09% | - |
| Nov 4, 2025 | 24.74 | 24.88 | 24.74 | 24.88 | 24.85 | -0.34% | 310 |
| Nov 3, 2025 | 24.96 | 24.99 | 24.96 | 24.97 | 24.93 | 0.12% | 421 |
| Oct 31, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.90 | -0.56% | 938 |
| Oct 30, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | -0.30% | 10 |
| Oct 29, 2025 | 25.28 | 25.28 | 25.08 | 25.15 | 25.12 | -0.77% | 799 |
| Oct 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.31 | -0.19% | - |
| Oct 27, 2025 | 25.38 | 25.39 | 25.37 | 25.39 | 25.36 | 1.24% | 302 |
| Oct 24, 2025 | 25.13 | 25.17 | 25.08 | 25.08 | 25.05 | 0.17% | 12,198 |