Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
32.71
+0.02 (0.06%)
At close: Sep 12, 2025, 4:00 PM EDT
33.09
+0.38 (1.16%)
After-hours: Sep 12, 2025, 4:35 PM EDT
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.73 | 32.74 | 32.41 | 32.71 | 32.71 | 0.06% | 43,574 |
| Sep 11, 2025 | 32.05 | 32.75 | 32.05 | 32.69 | 32.69 | 2.67% | 53,742 |
| Sep 10, 2025 | 31.90 | 31.93 | 31.64 | 31.84 | 31.84 | -0.87% | 33,910 |
| Sep 9, 2025 | 31.74 | 32.27 | 31.74 | 32.12 | 32.12 | 1.61% | 50,307 |
| Sep 8, 2025 | 31.48 | 31.63 | 31.26 | 31.61 | 31.61 | 2.17% | 31,639 |
| Sep 5, 2025 | 31.06 | 31.06 | 30.75 | 30.94 | 30.94 | 1.11% | 24,465 |
| Sep 4, 2025 | 30.67 | 30.67 | 30.46 | 30.60 | 30.60 | -1.04% | 27,736 |
| Sep 3, 2025 | 30.83 | 30.95 | 30.74 | 30.92 | 30.92 | -0.19% | 22,142 |
| Sep 2, 2025 | 30.58 | 31.02 | 30.39 | 30.98 | 30.98 | 0.49% | 36,470 |
| Aug 29, 2025 | 30.58 | 30.92 | 30.58 | 30.83 | 30.83 | 1.51% | 45,216 |
| Aug 28, 2025 | 30.20 | 30.42 | 30.20 | 30.37 | 30.37 | 0.16% | 22,744 |
| Aug 27, 2025 | 30.53 | 30.53 | 30.18 | 30.32 | 30.32 | -2.41% | 43,850 |
| Aug 26, 2025 | 31.10 | 31.33 | 31.01 | 31.07 | 31.07 | 0.62% | 55,918 |
| Aug 25, 2025 | 31.15 | 31.36 | 30.85 | 30.88 | 30.88 | 0.19% | 40,918 |
| Aug 22, 2025 | 30.30 | 30.95 | 30.30 | 30.82 | 30.82 | 2.66% | 40,224 |
| Aug 21, 2025 | 29.48 | 30.10 | 29.48 | 30.02 | 30.02 | 1.46% | 20,832 |
| Aug 20, 2025 | 29.52 | 29.61 | 29.27 | 29.59 | 29.59 | 0.14% | 26,138 |
| Aug 19, 2025 | 29.76 | 29.89 | 29.47 | 29.55 | 29.55 | -0.71% | 9,665 |
| Aug 18, 2025 | 30.09 | 30.09 | 29.76 | 29.76 | 29.76 | -0.03% | 24,210 |
| Aug 15, 2025 | 29.50 | 29.85 | 29.50 | 29.77 | 29.77 | 0.95% | 20,814 |
| Aug 14, 2025 | 29.60 | 29.70 | 29.43 | 29.49 | 29.49 | -2.29% | 15,838 |
| Aug 13, 2025 | 30.22 | 30.23 | 29.99 | 30.18 | 30.18 | 2.19% | 27,937 |
| Aug 12, 2025 | 29.19 | 29.57 | 29.17 | 29.53 | 29.53 | 1.55% | 19,482 |
| Aug 11, 2025 | 29.25 | 29.38 | 29.00 | 29.08 | 29.08 | -0.37% | 25,236 |
| Aug 8, 2025 | 29.17 | 29.22 | 29.00 | 29.19 | 29.19 | -0.32% | 14,622 |
| Aug 7, 2025 | 29.18 | 29.30 | 29.12 | 29.28 | 29.28 | 0.93% | 17,599 |
| Aug 6, 2025 | 28.86 | 29.01 | 28.76 | 29.01 | 29.01 | 1.08% | 22,245 |
| Aug 5, 2025 | 28.99 | 28.99 | 28.70 | 28.70 | 28.70 | -0.69% | 23,607 |
| Aug 4, 2025 | 28.87 | 28.94 | 28.73 | 28.90 | 28.90 | 1.40% | 15,754 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.32 | 28.50 | 28.50 | -1.71% | 23,791 |
| Jul 31, 2025 | 28.80 | 29.18 | 28.63 | 29.00 | 29.00 | 0.68% | 32,166 |
| Jul 30, 2025 | 29.19 | 29.21 | 28.76 | 28.80 | 28.80 | -1.90% | 16,899 |
| Jul 29, 2025 | 29.85 | 29.96 | 29.30 | 29.36 | 29.36 | -1.22% | 8,595 |
| Jul 28, 2025 | 29.97 | 29.97 | 29.70 | 29.72 | 29.72 | -0.70% | 24,517 |
| Jul 25, 2025 | 29.75 | 30.01 | 29.75 | 29.93 | 29.93 | -1.03% | 21,085 |
| Jul 24, 2025 | 30.63 | 30.63 | 30.21 | 30.24 | 30.24 | -1.42% | 23,065 |
| Jul 23, 2025 | 30.71 | 30.87 | 30.60 | 30.68 | 30.68 | 0.81% | 42,292 |
| Jul 22, 2025 | 30.06 | 30.51 | 29.89 | 30.43 | 30.43 | 1.69% | 7,751 |
| Jul 21, 2025 | 29.95 | 30.22 | 29.87 | 29.92 | 29.92 | -0.22% | 29,513 |
| Jul 18, 2025 | 30.13 | 30.48 | 29.99 | 29.99 | 29.99 | 0.57% | 31,829 |
| Jul 17, 2025 | 29.46 | 29.94 | 29.46 | 29.82 | 29.82 | 1.26% | 15,196 |
| 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 |