Putnam International Stock ETF (PGRI)
NYSEARCA: PGRI · Real-Time Price · USD
26.15
+0.33 (1.29%)
Apr 24, 2026, 4:00 PM EDT - Market closed
PGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.01 | 26.15 | 25.99 | 26.15 | 26.15 | 1.29% | 3,600 |
| Apr 23, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.02% | 294 |
| Apr 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.21% | 1 |
| Apr 21, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -2.46% | 1 |
| Apr 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.08% | 245 |
| Apr 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.05% | - |
| Apr 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.68% | - |
| Apr 15, 2026 | 25.73 | 25.83 | 25.72 | 25.83 | 25.83 | -0.53% | 10,400 |
| Apr 14, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | 0.83% | 2,940 |
| Apr 13, 2026 | 25.54 | 25.75 | 25.50 | 25.75 | 25.75 | 0.41% | 7,591 |
| Apr 10, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% | - |
| Apr 9, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.07% | 2 |
| Apr 8, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 4.82% | 200 |
| Apr 7, 2026 | 24.17 | 24.46 | 24.15 | 24.46 | 24.46 | -0.35% | 654 |
| Apr 6, 2026 | 24.56 | 24.56 | 24.55 | 24.55 | 24.54 | 0.52% | 148 |
| Apr 2, 2026 | 24.43 | 24.43 | 24.42 | 24.42 | 24.42 | -0.88% | 154 |
| Apr 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.66% | - |
| Mar 31, 2026 | 23.90 | 24.23 | 23.90 | 24.23 | 24.23 | 2.93% | 144 |
| Mar 30, 2026 | 23.72 | 23.72 | 23.54 | 23.54 | 23.54 | -0.38% | 100 |
| Mar 27, 2026 | 23.83 | 23.83 | 23.63 | 23.63 | 23.63 | -1.21% | 328 |
| Mar 26, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.78% | 2 |
| Mar 25, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.20% | - |
| Mar 24, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.16% | 98 |
| Mar 23, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.31% | 3 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -2.44% | 600 |
| Mar 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.76% | 1 |
| Mar 18, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -2.20% | - |
| Mar 17, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.12% | - |
| Mar 16, 2026 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 1.70% | 305 |
| Mar 13, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.81% | 6 |
| Mar 12, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.90% | 5 |
| Mar 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.06% | - |
| Mar 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.83% | - |
| Mar 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.97% | 75 |
| Mar 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.45% | 11 |
| Mar 5, 2026 | 25.30 | 25.34 | 25.20 | 25.34 | 25.34 | -2.14% | 1,400 |
| Mar 4, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.53% | - |
| Mar 3, 2026 | 25.30 | 25.64 | 25.30 | 25.50 | 25.50 | -3.19% | 2,142 |
| Mar 2, 2026 | 26.31 | 26.34 | 26.31 | 26.34 | 26.34 | -1.84% | 115 |
| Feb 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.23% | - |
| Feb 26, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.47% | 71 |
| Feb 25, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.67% | - |
| Feb 24, 2026 | 26.81 | 26.87 | 26.81 | 26.84 | 26.84 | 0.97% | 9,474 |
| Feb 23, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.59% | 42 |
| Feb 20, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.14% | 2,444 |
| Feb 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.45% | 100 |
| Feb 18, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.43% | 10 |
| Feb 17, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.44% | - |
| Feb 13, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.65% | - |
| Feb 12, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.34% | - |