Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
25.93
+0.09 (0.35%)
Apr 1, 2026, 10:15 AM EDT - Market open
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 25.27 | 25.88 | 25.21 | 25.84 | 25.84 | 2.73% | 15,503 |
| Mar 30, 2026 | 25.38 | 25.46 | 25.11 | 25.15 | 25.15 | -0.26% | 50,086 |
| Mar 27, 2026 | 25.61 | 25.66 | 25.19 | 25.22 | 25.22 | -1.92% | 20,172 |
| Mar 26, 2026 | 25.88 | 26.12 | 25.69 | 25.71 | 25.71 | -2.53% | 19,543 |
| Mar 25, 2026 | 26.30 | 26.50 | 26.20 | 26.38 | 26.38 | 1.77% | 24,454 |
| Mar 24, 2026 | 25.94 | 26.05 | 25.90 | 25.92 | 25.92 | -0.44% | 6,873 |
| Mar 23, 2026 | 25.96 | 26.25 | 25.90 | 26.04 | 26.04 | 0.75% | 38,646 |
| Mar 20, 2026 | 26.15 | 26.20 | 25.78 | 25.84 | 25.83 | -2.78% | 14,490 |
| Mar 19, 2026 | 26.20 | 26.75 | 26.03 | 26.58 | 26.57 | -1.01% | 14,021 |
| Mar 18, 2026 | 27.44 | 27.62 | 26.85 | 26.85 | 26.84 | -2.04% | 24,398 |
| Mar 17, 2026 | 27.55 | 27.72 | 27.41 | 27.41 | 27.40 | -0.94% | 5,601 |
| Mar 16, 2026 | 27.68 | 27.94 | 27.63 | 27.67 | 27.66 | 1.10% | 35,531 |
| Mar 13, 2026 | 27.36 | 27.67 | 27.35 | 27.37 | 27.36 | 0.70% | 7,088 |
| Mar 12, 2026 | 27.30 | 27.34 | 27.14 | 27.18 | 27.17 | -0.80% | 7,766 |
| Mar 11, 2026 | 27.62 | 27.62 | 27.29 | 27.40 | 27.39 | -1.01% | 39,140 |
| Mar 10, 2026 | 27.36 | 28.05 | 27.36 | 27.68 | 27.67 | 2.14% | 27,090 |
| Mar 9, 2026 | 26.59 | 27.15 | 26.43 | 27.10 | 27.09 | 1.57% | 29,826 |
| Mar 6, 2026 | 26.54 | 26.88 | 26.49 | 26.68 | 26.67 | 0.84% | 25,002 |
| Mar 5, 2026 | 26.41 | 26.62 | 26.29 | 26.46 | 26.45 | -1.57% | 26,161 |
| Mar 4, 2026 | 26.86 | 26.98 | 26.73 | 26.88 | 26.87 | 1.00% | 23,734 |
| Mar 3, 2026 | 26.83 | 26.83 | 26.08 | 26.62 | 26.60 | -3.25% | 25,021 |
| Mar 2, 2026 | 27.15 | 27.55 | 27.15 | 27.51 | 27.50 | -1.25% | 143,547 |
| Feb 27, 2026 | 28.27 | 28.27 | 27.79 | 27.86 | 27.85 | -1.66% | 22,129 |
| Feb 26, 2026 | 28.39 | 28.43 | 28.03 | 28.33 | 28.32 | -1.97% | 16,179 |
| Feb 25, 2026 | 28.97 | 29.07 | 28.71 | 28.90 | 28.89 | -0.48% | 21,269 |
| Feb 24, 2026 | 28.48 | 29.04 | 28.48 | 29.04 | 29.03 | 1.46% | 13,317 |
| Feb 23, 2026 | 29.04 | 29.04 | 28.55 | 28.62 | 28.61 | -0.89% | 7,322 |
| Feb 20, 2026 | 28.40 | 28.96 | 28.40 | 28.88 | 28.87 | -0.17% | 13,315 |
| Feb 19, 2026 | 29.01 | 29.01 | 28.78 | 28.93 | 28.92 | -0.26% | 16,621 |
| Feb 18, 2026 | 29.06 | 29.19 | 28.99 | 29.01 | 28.99 | -0.02% | 6,875 |
| Feb 17, 2026 | 28.98 | 29.21 | 28.89 | 29.01 | 29.00 | -0.14% | 15,597 |
| Feb 13, 2026 | 28.82 | 29.20 | 28.82 | 29.05 | 29.04 | -0.19% | 37,691 |
| Feb 12, 2026 | 29.74 | 29.74 | 28.86 | 29.11 | 29.10 | -2.77% | 28,282 |
| Feb 11, 2026 | 30.05 | 30.05 | 29.78 | 29.94 | 29.93 | -0.70% | 20,923 |
| Feb 10, 2026 | 29.95 | 30.41 | 29.95 | 30.15 | 30.14 | 0.73% | 21,450 |
| Feb 9, 2026 | 29.70 | 30.03 | 29.64 | 29.93 | 29.92 | 0.10% | 16,238 |
| Feb 6, 2026 | 29.24 | 29.90 | 29.21 | 29.90 | 29.89 | 3.84% | 32,139 |
| Feb 5, 2026 | 28.74 | 29.01 | 28.61 | 28.80 | 28.78 | 0.75% | 156,959 |
| Feb 4, 2026 | 28.99 | 28.99 | 28.35 | 28.58 | 28.57 | -1.99% | 21,081 |
| Feb 3, 2026 | 29.19 | 29.33 | 28.74 | 29.16 | 29.15 | -0.85% | 20,216 |
| Feb 2, 2026 | 29.25 | 29.51 | 29.25 | 29.41 | 29.40 | -0.69% | 11,808 |
| Jan 30, 2026 | 30.20 | 30.20 | 29.59 | 29.61 | 29.60 | -2.20% | 14,130 |
| Jan 29, 2026 | 30.46 | 30.68 | 29.90 | 30.28 | 30.27 | 0.13% | 17,993 |
| Jan 28, 2026 | 30.56 | 30.68 | 30.20 | 30.24 | 30.23 | 0.38% | 10,502 |
| Jan 27, 2026 | 30.12 | 30.30 | 30.10 | 30.13 | 30.11 | 0.50% | 26,204 |
| Jan 26, 2026 | 29.99 | 30.12 | 29.90 | 29.98 | 29.96 | -0.51% | 27,311 |
| Jan 23, 2026 | 30.19 | 30.27 | 30.11 | 30.13 | 30.12 | -0.46% | 11,835 |
| Jan 22, 2026 | 30.18 | 30.49 | 30.12 | 30.27 | 30.26 | 1.70% | 18,021 |
| Jan 21, 2026 | 29.66 | 29.84 | 29.38 | 29.76 | 29.75 | 2.14% | 31,961 |
| Jan 20, 2026 | 29.33 | 29.45 | 29.06 | 29.14 | 29.13 | -1.42% | 21,086 |