Putnam International Stock ETF (PGRI)
NYSEARCA: PGRI · Real-Time Price · USD
25.66
-0.30 (-1.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PGRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.08% | 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% | - |
| Feb 11, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.81% | - |
| Feb 10, 2026 | 26.29 | 26.32 | 26.29 | 26.30 | 26.30 | 0.59% | 1,900 |
| Feb 9, 2026 | 26.19 | 26.19 | 26.15 | 26.15 | 26.15 | 0.91% | 1,000 |
| Feb 6, 2026 | 25.73 | 25.91 | 25.73 | 25.91 | 25.91 | 2.15% | 152 |
| Feb 5, 2026 | 25.45 | 25.45 | 25.36 | 25.36 | 25.36 | -1.20% | 500 |
| Feb 4, 2026 | 25.54 | 25.67 | 25.54 | 25.67 | 25.67 | -0.02% | 100 |
| Feb 3, 2026 | 26.00 | 26.00 | 25.68 | 25.68 | 25.68 | -1.65% | 1,269 |
| Feb 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.62% | - |
| Jan 30, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | -1.10% | 199 |
| Jan 29, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.86% | - |
| Jan 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.57% | 27 |
| Jan 27, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.32% | - |
| Jan 26, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.31% | 22 |
| Jan 23, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.76% | - |
| Jan 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.56% | 24 |
| Jan 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.87% | - |
| Jan 20, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -2.15% | 58 |
| Jan 16, 2026 | 25.65 | 25.73 | 25.65 | 25.73 | 25.73 | 0.14% | 124 |
| Jan 15, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.21% | - |
| Jan 14, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.26% | - |
| Jan 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.43% | 119 |
| Jan 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.97% | 67 |
| Jan 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.93% | - |
| Jan 8, 2026 | 25.35 | 25.35 | 25.34 | 25.34 | 25.34 | -0.11% | 224 |
| Jan 7, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.94% | 2 |
| Jan 6, 2026 | 25.59 | 25.61 | 25.59 | 25.60 | 25.60 | 0.25% | 170,200 |
| Jan 5, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.48% | 20 |
| Jan 2, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 1.76% | 7,001 |
| 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 |