Putnam International Stock ETF (PGRI)
NYSEARCA: PGRI · Real-Time Price · USD
26.44
-1.19 (-4.31%)
Jun 5, 2026, 4:00 PM EDT - Market closed
PGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 27.17 | 27.26 | 27.17 | 27.26 | 27.26 | -0.14% | 900 |
| May 26, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.25% | 3 |
| May 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.02% | - |
| May 21, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.95 | 0.54% | 4 |
| May 20, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 2.32% | 30 |
| May 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.91% | - |
| May 18, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.81% | 51 |
| May 15, 2026 | 26.55 | 26.57 | 26.45 | 26.50 | 26.50 | -2.64% | 12,921 |
| May 14, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.34% | - |
| May 13, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.12 | 1.70% | - |
| May 12, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.04% | - |
| May 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.27% | - |
| May 8, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 1.42% | - |
| May 7, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.30% | - |
| May 6, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 3.89% | 1 |
| May 5, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.75% | 1 |
| May 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.23% | 140 |
| May 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.18% | - |
| Apr 30, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.10% | - |
| Apr 29, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.12% | 274 |
| Apr 28, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.14% | - |
| Apr 27, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.75% | - |
| 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 | -0.07% | 245 |
| Apr 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.04% | - |
| 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 | 0.51% | 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 | 2.92% | 144 |
| Mar 30, 2026 | 23.72 | 23.72 | 23.54 | 23.54 | 23.54 | -0.37% | 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 |