Skip to main content
Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
26.85
-0.41 (-1.50%)
Oct 31, 2024, 4:00 PM EDT - Market closed

PGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.9826.9826.7126.8726.87-1.43%72,263
Oct 30, 202427.1027.3926.8827.2627.26-0.73%84,549
Oct 29, 202428.1528.1527.4527.4627.46-1.61%128,723
Oct 28, 202427.1628.1027.1627.9127.914.22%222,812
Oct 25, 202426.7227.0726.6226.7826.781.36%101,323
Oct 24, 202426.5626.6526.2626.4226.42-1.05%126,100
Oct 23, 202427.1727.1726.5726.7026.70-1.07%165,206
Oct 22, 202426.7127.3526.7126.9926.991.01%141,200
Oct 21, 202426.5426.7926.5426.7226.72-0.96%97,900
Oct 18, 202427.5027.5526.8226.9826.983.25%151,647
Oct 17, 202426.6026.6026.0326.1326.13-3.76%148,388
Oct 16, 202427.1227.4627.0027.1527.150.82%78,547
Oct 15, 202427.7027.7626.8026.9326.93-5.87%360,714
Oct 14, 202428.7729.1828.5328.6128.61-1.95%207,500
Oct 11, 202428.3429.3728.3129.1829.180.93%160,078
Oct 10, 202429.1529.2928.6028.9128.910.21%139,146
Oct 9, 202428.1229.0628.1228.8528.85-1.16%239,200
Oct 8, 202428.9029.5328.7829.1929.19-7.07%421,123
Oct 7, 202431.9631.9730.4631.4131.410.13%649,737
Oct 4, 202431.3031.3730.8431.3731.373.02%332,412
Oct 3, 202429.9130.7429.7930.4530.45-2.37%429,900
Oct 2, 202431.4731.6430.3731.1931.195.16%713,900
Oct 1, 202428.4529.7128.1929.6629.665.21%412,131
Sep 30, 202431.2931.3028.1328.1928.190.61%1,176,127
Sep 27, 202427.7128.1927.5028.0228.023.97%498,711
Sep 26, 202426.5927.3926.2926.9526.9510.81%359,700
Sep 25, 202424.3024.5124.1324.3224.32-2.60%55,700
Sep 24, 202424.2625.0424.2124.9724.978.94%155,400
Sep 23, 202422.7123.1222.6522.9222.920.84%27,400
Sep 20, 202422.9822.9922.6622.7322.58-0.61%11,540
Sep 19, 202422.7122.8922.5922.8722.724.00%45,734
Sep 18, 202422.1622.1821.9121.9921.84-0.86%23,448
Sep 17, 202422.2222.3222.1322.1822.032.02%60,927
Sep 16, 202421.8621.8821.7221.7421.59-0.55%40,500
Sep 13, 202421.7821.8821.7121.8621.71-0.09%30,919
Sep 12, 202421.9821.9921.7421.8821.73-0.64%20,200
Sep 11, 202421.8222.0421.7522.0221.880.92%15,919
Sep 10, 202421.8621.9421.6821.8221.670.09%10,700
Sep 9, 202421.5921.8621.5021.8021.650.65%14,823
Sep 6, 202421.8321.8321.5921.6621.52-0.55%18,900
Sep 5, 202421.6421.8721.6421.7821.640.83%32,900
Sep 4, 202421.6921.7821.6021.6021.46-0.05%18,600
Sep 3, 202421.6321.7621.5321.6121.47-0.78%18,105
Aug 30, 202422.0722.0721.7221.7821.631.16%21,109
Aug 29, 202421.3821.6121.3821.5321.392.62%79,020
Aug 28, 202421.4221.4420.9420.9820.84-3.58%52,700
Aug 27, 202422.0022.0921.7621.7621.610.46%26,700
Aug 26, 202421.6021.7121.4421.6621.52-0.78%36,517
Aug 23, 202421.9221.9521.8221.8321.680.05%21,200
Aug 22, 202422.0122.0321.7121.8221.67-1.27%29,903
Aug 21, 202421.7022.1321.7022.1021.952.41%25,700
Aug 20, 202422.2522.2521.5821.5821.44-3.96%16,902
Aug 19, 202422.2122.5322.2122.4722.321.40%39,500
Aug 16, 202421.9222.2021.9222.1622.011.65%30,129
Aug 15, 202421.4821.8821.4821.8021.652.06%39,417
Aug 14, 202421.6921.6921.2721.3621.22-1.61%81,504
Aug 13, 202421.5521.7521.5121.7121.560.18%66,000
Aug 12, 202421.7221.8421.6721.6721.530.46%15,419
Aug 9, 202421.6121.6821.4921.5721.42-0.83%19,100
Aug 8, 202421.4121.7921.2821.7521.602.64%26,900
Aug 7, 202421.7321.7721.1621.1921.05-1.49%42,200
Aug 6, 202421.0421.6321.0421.5121.372.97%57,500
Aug 5, 202419.9720.9219.9720.8920.750.48%57,146
Aug 2, 202420.8720.8720.5820.7920.65-2.07%57,438
Aug 1, 202421.8221.8221.1521.2321.09-3.28%45,600
Jul 31, 202422.2622.3921.9321.9521.800.73%41,330
Jul 30, 202422.0122.0121.7321.7921.64-1.49%31,300
Jul 29, 202422.1222.1822.0422.1221.970.09%50,300
Jul 26, 202421.9022.1921.8422.1021.951.19%49,505
Jul 25, 202421.9622.1421.8421.8421.69-0.68%39,100
Jul 24, 202422.2822.4121.9421.9921.84-1.92%262,800
Jul 23, 202422.5522.5522.3722.4222.27-1.84%41,110
Jul 22, 202422.6522.9422.6522.8422.692.65%31,839
Jul 19, 202422.3122.3322.2522.2522.10-0.85%30,026
Jul 18, 202422.7622.9522.4222.4422.29-1.23%17,349
Jul 17, 202422.9923.0522.6922.7222.57-1.86%23,100
Jul 16, 202422.8523.2022.8423.1523.000.65%35,939
Jul 15, 202423.5023.5023.0023.0022.85-3.69%21,832
Jul 12, 202424.1124.2623.8423.8823.720.76%45,732
Jul 11, 202423.5824.0123.5823.7023.542.07%49,100
Jul 10, 202423.1723.4323.1523.2223.060.13%34,400
Jul 9, 202422.6823.2722.6823.1923.042.20%47,112
Jul 8, 202422.7422.7422.5922.6922.54-1.05%27,636
Jul 5, 202423.0023.0022.7722.9322.78-1.88%36,400
Jul 3, 202422.8723.4722.8723.3723.213.41%58,500
Jul 2, 202422.4722.6222.3922.6022.450.80%38,800
Jul 1, 202422.5622.6422.3722.4222.270.76%22,800
Jun 28, 202422.5622.5622.2322.2522.10-1.02%73,242
Jun 27, 202422.8622.8622.4822.4822.33-2.35%94,000
Jun 26, 202422.9223.0322.8523.0222.870.44%46,139
Jun 25, 202423.0923.1222.8722.9222.77-1.12%176,324
Jun 24, 202422.9823.3222.9823.1823.03-3.17%36,900
Jun 21, 202423.9224.0023.8623.9422.77-0.99%51,901
Jun 20, 202424.4124.4924.0024.1823.00-0.82%71,000
Jun 18, 202424.3424.4824.2124.3823.19-0.41%38,123
Jun 17, 202424.5224.6224.2924.4823.29-0.24%33,219
Jun 14, 202424.6524.6524.4624.5423.34-1.29%13,700
Jun 13, 202425.1125.1124.8124.8623.650.40%12,225
Jun 12, 202424.9024.9324.7324.7623.55-0.36%26,542
Jun 11, 202425.1125.1124.7124.8523.64-1.62%34,100