Putnam International Stock ETF (PGRI)
NYSEARCA: PGRI · Real-Time Price · USD
27.16
+0.31 (1.16%)
Aug 7, 2026, 4:00 PM EDT - Market closed
PGRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.15% | 9 |
| Aug 6, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.89% | 8 |
| Aug 5, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.06% | 14 |
| Aug 4, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.14% | 8 |
| Aug 3, 2026 | 26.38 | 26.54 | 26.38 | 26.54 | 26.54 | 0.54% | 197 |
| Jul 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.41% | 8 |
| Jul 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.17% | 8 |
| Jul 29, 2026 | 25.93 | 25.93 | 25.69 | 25.69 | 25.69 | -0.77% | 120 |
| Jul 28, 2026 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | -0.48% | 1,008 |
| Jul 27, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.38% | 9 |
| Jul 24, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.91 | -0.29% | 9 |
| Jul 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.29% | 12 |
| Jul 22, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.19% | 10 |
| Jul 21, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.82% | 8 |
| Jul 20, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.44% | 8 |
| Jul 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.87% | 8 |
| Jul 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.21% | 7 |
| Jul 15, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.16% | 6 |
| Jul 14, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.18% | 6 |
| Jul 13, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.18% | 6 |
| Jul 10, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.21% | 6 |
| Jul 9, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.26% | 6 |
| Jul 8, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.40% | 7 |
| Jul 7, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.14% | 6 |
| Jul 6, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.67% | 6 |
| Jul 2, 2026 | 26.97 | 27.04 | 26.97 | 27.04 | 27.04 | 0.05% | 943 |
| Jul 1, 2026 | 27.05 | 27.07 | 27.01 | 27.03 | 27.03 | -1.97% | 427 |
| Jun 30, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.77% | 6 |
| Jun 29, 2026 | 27.06 | 27.09 | 27.06 | 27.09 | 27.09 | 0.90% | 839 |
| Jun 26, 2026 | 26.91 | 26.91 | 26.85 | 26.85 | 26.85 | -0.77% | 251 |
| Jun 25, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.53% | 6 |
| Jun 24, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.40% | 1 |
| Jun 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.30% | - |
| Jun 22, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.25% | 2 |
| Jun 18, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 2.51% | 1 |
| Jun 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.52% | - |
| Jun 16, 2026 | 27.26 | 27.26 | 27.25 | 27.25 | 27.25 | -0.86% | 680 |
| Jun 15, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.71% | - |
| Jun 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.02 | -0.37% | - |
| Jun 11, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 3.94% | - |
| Jun 10, 2026 | 26.37 | 26.37 | 26.10 | 26.10 | 26.10 | -2.05% | 6,918 |
| Jun 9, 2026 | 26.80 | 26.80 | 26.13 | 26.64 | 26.64 | -0.18% | 6,803 |
| Jun 8, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.96% | 30 |
| Jun 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -4.33% | 4 |
| Jun 4, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.63 | 0.32% | - |
| Jun 3, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.12% | - |
| Jun 2, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.64% | - |
| Jun 1, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.32% | - |
| May 29, 2026 | 27.33 | 27.33 | 27.32 | 27.32 | 27.32 | 0.02% | 430 |
| May 28, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.20% | 4 |