Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
29.45
-0.46 (-1.54%)
At close: Jul 16, 2025, 4:00 PM
30.00
+0.55 (1.87%)
After-hours: Jul 16, 2025, 5:21 PM EDT
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 29.79 | 29.79 | 29.17 | 29.45 | 29.45 | -1.54% | 39,504 |
| Jul 15, 2025 | 29.62 | 29.94 | 29.52 | 29.91 | 29.91 | 2.82% | 70,260 |
| Jul 14, 2025 | 28.89 | 29.22 | 28.89 | 29.09 | 29.09 | 0.94% | 22,776 |
| Jul 11, 2025 | 28.90 | 29.02 | 28.73 | 28.82 | 28.82 | -0.41% | 38,706 |
| Jul 10, 2025 | 28.99 | 28.99 | 28.75 | 28.94 | 28.94 | 0.98% | 26,528 |
| Jul 9, 2025 | 28.72 | 28.72 | 28.56 | 28.66 | 28.66 | -1.17% | 15,340 |
| Jul 8, 2025 | 29.11 | 29.36 | 29.00 | 29.00 | 29.00 | 0.62% | 22,075 |
| Jul 7, 2025 | 28.62 | 29.10 | 28.62 | 28.82 | 28.82 | 0.77% | 23,024 |
| Jul 3, 2025 | 28.47 | 28.61 | 28.47 | 28.60 | 28.60 | 0.25% | 26,264 |
| Jul 2, 2025 | 28.33 | 28.53 | 28.30 | 28.53 | 28.53 | 0.07% | 10,992 |
| Jul 1, 2025 | 28.43 | 28.59 | 28.42 | 28.51 | 28.51 | 0.46% | 8,038 |
| Jun 30, 2025 | 28.38 | 28.43 | 28.25 | 28.38 | 28.38 | -0.60% | 32,517 |
| Jun 27, 2025 | 28.46 | 28.59 | 28.37 | 28.55 | 28.55 | 0.25% | 25,670 |
| Jun 26, 2025 | 28.67 | 28.67 | 28.42 | 28.48 | 28.48 | -0.25% | 31,802 |
| Jun 25, 2025 | 28.73 | 28.74 | 28.52 | 28.55 | 28.55 | -0.66% | 27,008 |
| Jun 24, 2025 | 28.17 | 28.81 | 28.17 | 28.74 | 28.74 | 3.38% | 46,382 |
| Jun 23, 2025 | 27.58 | 27.81 | 27.45 | 27.80 | 27.80 | -0.04% | 39,558 |
| Jun 20, 2025 | 28.01 | 28.01 | 27.72 | 27.81 | 27.60 | -0.75% | 23,772 |
| Jun 18, 2025 | 28.03 | 28.21 | 27.96 | 28.02 | 27.81 | -0.99% | 20,045 |
| Jun 17, 2025 | 28.55 | 28.60 | 28.26 | 28.30 | 28.08 | -1.77% | 34,483 |
| Jun 16, 2025 | 28.77 | 28.98 | 28.70 | 28.81 | 28.59 | 2.24% | 32,602 |
| Jun 13, 2025 | 28.45 | 28.59 | 28.16 | 28.18 | 27.96 | -2.76% | 23,283 |
| Jun 12, 2025 | 28.98 | 29.07 | 28.89 | 28.98 | 28.76 | -0.51% | 14,278 |
| Jun 11, 2025 | 29.34 | 29.52 | 29.08 | 29.13 | 28.91 | 0.10% | 13,812 |
| Jun 10, 2025 | 29.04 | 29.13 | 28.84 | 29.10 | 28.88 | 0.48% | 18,085 |
| Jun 9, 2025 | 28.81 | 29.11 | 28.81 | 28.96 | 28.74 | 2.04% | 28,720 |
| Jun 6, 2025 | 28.25 | 28.40 | 28.09 | 28.38 | 28.16 | -0.25% | 25,181 |
| Jun 5, 2025 | 28.31 | 28.67 | 28.30 | 28.45 | 28.23 | 0.71% | 25,002 |
| Jun 4, 2025 | 28.01 | 28.46 | 28.01 | 28.25 | 28.03 | 2.06% | 39,616 |
| Jun 3, 2025 | 27.73 | 27.75 | 27.55 | 27.68 | 27.47 | 0.44% | 18,946 |
| Jun 2, 2025 | 27.40 | 27.59 | 27.34 | 27.56 | 27.35 | 0.69% | 15,312 |
| May 30, 2025 | 27.75 | 27.75 | 27.15 | 27.37 | 27.16 | -2.87% | 68,657 |
| May 29, 2025 | 28.13 | 28.30 | 28.11 | 28.18 | 27.96 | 1.40% | 113,651 |
| May 28, 2025 | 27.94 | 28.03 | 27.74 | 27.79 | 27.58 | -0.68% | 54,145 |
| May 27, 2025 | 27.82 | 28.03 | 27.82 | 27.98 | 27.77 | -0.04% | 70,302 |
| May 23, 2025 | 27.62 | 28.05 | 27.62 | 27.99 | 27.78 | -0.14% | 16,974 |
| May 22, 2025 | 28.14 | 28.15 | 27.91 | 28.03 | 27.82 | -0.95% | 28,454 |
| May 21, 2025 | 28.71 | 28.93 | 28.22 | 28.30 | 28.08 | -0.77% | 29,983 |
| May 20, 2025 | 28.72 | 28.83 | 28.47 | 28.52 | 28.30 | -0.59% | 20,961 |
| May 19, 2025 | 28.45 | 28.74 | 28.34 | 28.69 | 28.47 | -0.24% | 12,951 |
| May 16, 2025 | 28.76 | 28.92 | 28.70 | 28.76 | 28.54 | 0.31% | 30,051 |
| May 15, 2025 | 28.89 | 28.89 | 28.43 | 28.67 | 28.45 | -2.28% | 33,749 |
| May 14, 2025 | 29.31 | 29.40 | 29.13 | 29.34 | 29.12 | 1.38% | 25,301 |
| May 13, 2025 | 28.61 | 29.29 | 28.61 | 28.94 | 28.72 | -0.28% | 69,332 |
| May 12, 2025 | 28.92 | 29.15 | 28.69 | 29.02 | 28.80 | 5.45% | 197,692 |
| May 9, 2025 | 27.85 | 27.85 | 27.44 | 27.52 | 27.31 | -0.54% | 44,012 |
| May 8, 2025 | 27.57 | 27.78 | 27.32 | 27.67 | 27.46 | 1.02% | 63,089 |
| May 7, 2025 | 27.71 | 27.71 | 27.30 | 27.39 | 27.18 | -2.18% | 110,606 |
| May 6, 2025 | 28.03 | 28.23 | 28.00 | 28.00 | 27.79 | 0.39% | 41,398 |
| May 5, 2025 | 27.62 | 28.05 | 27.56 | 27.89 | 27.68 | - | 39,237 |