Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
27.52
-0.15 (-0.54%)
At close: May 9, 2025, 4:00 PM
27.52
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.85 | 27.85 | 27.44 | 27.52 | 27.52 | -0.54% | 44,012 |
| May 8, 2025 | 27.57 | 27.78 | 27.32 | 27.67 | 27.67 | 1.02% | 63,089 |
| May 7, 2025 | 27.71 | 27.71 | 27.30 | 27.39 | 27.39 | -2.18% | 110,606 |
| May 6, 2025 | 28.03 | 28.23 | 28.00 | 28.00 | 28.00 | 0.39% | 41,398 |
| May 5, 2025 | 27.62 | 28.05 | 27.56 | 27.89 | 27.89 | - | 39,237 |
| May 2, 2025 | 27.75 | 28.03 | 27.71 | 27.89 | 27.89 | 3.26% | 51,795 |
| May 1, 2025 | 27.05 | 27.13 | 26.94 | 27.01 | 27.01 | 0.22% | 86,478 |
| Apr 30, 2025 | 27.00 | 27.06 | 26.74 | 26.95 | 26.95 | -0.85% | 49,795 |
| Apr 29, 2025 | 27.22 | 27.38 | 27.15 | 27.18 | 27.18 | -0.37% | 24,793 |
| Apr 28, 2025 | 26.98 | 27.29 | 26.98 | 27.28 | 27.28 | 0.70% | 47,234 |
| Apr 25, 2025 | 26.96 | 27.10 | 26.85 | 27.09 | 27.09 | -0.44% | 17,140 |
| Apr 24, 2025 | 26.75 | 27.25 | 26.75 | 27.21 | 27.21 | 0.74% | 31,346 |
| Apr 23, 2025 | 27.12 | 27.75 | 26.99 | 27.01 | 27.01 | 3.13% | 66,292 |
| Apr 22, 2025 | 25.75 | 26.42 | 25.73 | 26.19 | 26.19 | 3.68% | 36,467 |
| Apr 21, 2025 | 25.21 | 25.27 | 24.93 | 25.26 | 25.26 | 0.12% | 22,249 |
| Apr 17, 2025 | 25.73 | 25.88 | 25.23 | 25.23 | 25.23 | -0.39% | 39,680 |
| Apr 16, 2025 | 25.42 | 25.58 | 25.14 | 25.33 | 25.33 | -2.65% | 40,112 |
| Apr 15, 2025 | 26.07 | 26.13 | 25.99 | 26.02 | 26.02 | -0.50% | 17,366 |
| Apr 14, 2025 | 25.91 | 26.85 | 25.91 | 26.15 | 26.15 | 3.03% | 63,072 |
| Apr 11, 2025 | 25.16 | 25.44 | 24.66 | 25.38 | 25.38 | 1.81% | 57,296 |
| Apr 10, 2025 | 25.33 | 25.74 | 24.72 | 24.93 | 24.93 | -0.80% | 52,242 |
| Apr 9, 2025 | 24.15 | 25.38 | 23.69 | 25.13 | 25.13 | 4.75% | 109,605 |
| Apr 8, 2025 | 25.96 | 26.08 | 23.68 | 23.99 | 23.99 | -4.95% | 103,883 |
| Apr 7, 2025 | 24.86 | 26.76 | 24.61 | 25.24 | 25.24 | -5.08% | 142,288 |
| Apr 4, 2025 | 27.11 | 27.23 | 25.77 | 26.59 | 26.59 | -8.81% | 227,098 |
| Apr 3, 2025 | 28.82 | 29.39 | 28.82 | 29.16 | 29.16 | -1.82% | 57,009 |
| Apr 2, 2025 | 29.70 | 29.78 | 29.40 | 29.70 | 29.70 | -0.30% | 17,055 |
| Apr 1, 2025 | 29.71 | 29.89 | 29.59 | 29.79 | 29.79 | 0.61% | 34,068 |
| Mar 31, 2025 | 29.31 | 29.69 | 29.14 | 29.61 | 29.61 | -0.47% | 38,385 |
| Mar 28, 2025 | 30.42 | 30.42 | 29.68 | 29.75 | 29.75 | -3.28% | 60,106 |
| Mar 27, 2025 | 30.47 | 31.05 | 30.46 | 30.76 | 30.76 | 1.52% | 44,395 |
| Mar 26, 2025 | 30.30 | 30.60 | 30.06 | 30.30 | 30.30 | 0.73% | 29,569 |
| Mar 25, 2025 | 30.11 | 30.58 | 30.08 | 30.08 | 30.08 | -1.25% | 190,290 |
| Mar 24, 2025 | 30.63 | 30.64 | 30.37 | 30.46 | 30.46 | -0.26% | 48,688 |
| Mar 21, 2025 | 30.56 | 30.70 | 30.32 | 30.54 | 30.47 | -1.80% | 63,559 |
| Mar 20, 2025 | 31.24 | 31.55 | 31.07 | 31.10 | 31.03 | -3.80% | 57,344 |
| Mar 19, 2025 | 32.47 | 32.47 | 32.03 | 32.33 | 32.25 | -0.68% | 78,342 |
| Mar 18, 2025 | 32.83 | 32.86 | 32.17 | 32.55 | 32.47 | -0.06% | 64,318 |
| Mar 17, 2025 | 31.37 | 32.64 | 31.37 | 32.57 | 32.49 | 4.06% | 136,886 |
| Mar 14, 2025 | 31.26 | 31.50 | 31.03 | 31.30 | 31.23 | 2.66% | 58,170 |
| Mar 13, 2025 | 30.30 | 30.68 | 30.29 | 30.49 | 30.42 | -0.13% | 17,753 |
| Mar 12, 2025 | 30.65 | 30.71 | 30.08 | 30.53 | 30.46 | -1.07% | 32,746 |
| Mar 11, 2025 | 30.76 | 31.29 | 30.37 | 30.86 | 30.79 | 2.59% | 141,463 |
| Mar 10, 2025 | 30.60 | 30.73 | 29.82 | 30.08 | 30.01 | -3.50% | 105,259 |
| Mar 7, 2025 | 31.19 | 31.62 | 30.76 | 31.17 | 31.10 | 0.39% | 41,910 |
| Mar 6, 2025 | 31.44 | 31.75 | 30.81 | 31.05 | 30.98 | -0.70% | 90,385 |
| Mar 5, 2025 | 30.16 | 31.30 | 30.14 | 31.27 | 31.20 | 6.61% | 117,344 |
| Mar 4, 2025 | 28.90 | 29.66 | 28.71 | 29.33 | 29.26 | 1.91% | 50,058 |
| Mar 3, 2025 | 29.54 | 29.63 | 28.65 | 28.78 | 28.71 | -3.00% | 54,055 |
| Feb 28, 2025 | 29.26 | 29.76 | 29.17 | 29.67 | 29.60 | -1.88% | 36,104 |