Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
29.21
-0.22 (-0.75%)
At close: Dec 29, 2025, 4:00 PM EST
29.30
+0.09 (0.31%)
Pre-market: Dec 30, 2025, 8:56 AM EST
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 29.07 | 29.22 | 29.07 | 29.21 | 29.21 | -0.74% | 13,700 |
| Dec 26, 2025 | 29.31 | 29.45 | 29.29 | 29.43 | 29.43 | 0.61% | 26,792 |
| Dec 24, 2025 | 29.20 | 29.29 | 29.20 | 29.25 | 29.25 | - | 9,742 |
| Dec 23, 2025 | 29.36 | 29.36 | 29.07 | 29.25 | 29.25 | -0.47% | 15,781 |
| Dec 22, 2025 | 29.37 | 29.48 | 29.27 | 29.39 | 29.39 | 0.03% | 23,895 |
| Dec 19, 2025 | 29.30 | 29.67 | 29.30 | 29.38 | 29.18 | 0.71% | 23,779 |
| Dec 18, 2025 | 29.28 | 29.37 | 29.16 | 29.17 | 28.97 | 0.99% | 20,607 |
| Dec 17, 2025 | 29.24 | 29.43 | 28.89 | 28.89 | 28.69 | -0.75% | 17,516 |
| Dec 16, 2025 | 29.01 | 29.11 | 28.90 | 29.10 | 28.90 | -0.37% | 36,791 |
| Dec 15, 2025 | 29.66 | 29.73 | 29.21 | 29.21 | 29.01 | -2.12% | 19,815 |
| Dec 12, 2025 | 30.24 | 30.33 | 29.79 | 29.84 | 29.64 | -0.31% | 14,946 |
| Dec 11, 2025 | 29.76 | 30.03 | 29.71 | 29.94 | 29.73 | -0.07% | 6,508 |
| Dec 10, 2025 | 29.97 | 30.08 | 29.88 | 29.96 | 29.75 | 0.60% | 19,471 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.53 | 29.78 | 29.57 | -1.49% | 22,582 |
| Dec 8, 2025 | 30.18 | 30.30 | 30.11 | 30.23 | 30.02 | 0.20% | 15,754 |
| Dec 5, 2025 | 30.09 | 30.26 | 30.09 | 30.17 | 29.96 | 1.35% | 21,616 |
| Dec 4, 2025 | 29.66 | 29.89 | 29.66 | 29.77 | 29.56 | 0.38% | 41,644 |
| Dec 3, 2025 | 29.86 | 29.86 | 29.63 | 29.66 | 29.45 | -1.44% | 12,394 |
| Dec 2, 2025 | 29.99 | 30.10 | 29.90 | 30.09 | 29.88 | -0.53% | 8,739 |
| Dec 1, 2025 | 29.97 | 30.46 | 29.97 | 30.25 | 30.04 | 0.80% | 29,836 |
| Nov 28, 2025 | 29.89 | 30.09 | 29.89 | 30.01 | 29.80 | 0.49% | 8,808 |
| Nov 26, 2025 | 29.80 | 30.03 | 29.66 | 29.86 | 29.66 | 0.06% | 19,172 |
| Nov 25, 2025 | 29.97 | 29.97 | 29.80 | 29.84 | 29.64 | 0.26% | 12,741 |
| Nov 24, 2025 | 29.37 | 29.79 | 29.37 | 29.77 | 29.56 | 2.93% | 22,780 |
| Nov 21, 2025 | 28.59 | 29.17 | 28.51 | 28.92 | 28.72 | 1.13% | 6,258 |
| Nov 20, 2025 | 29.53 | 29.84 | 28.60 | 28.60 | 28.40 | -3.32% | 101,471 |
| Nov 19, 2025 | 29.84 | 29.84 | 29.47 | 29.58 | 29.37 | -1.51% | 7,087 |
| Nov 18, 2025 | 29.40 | 30.14 | 29.34 | 30.03 | 29.82 | 0.53% | 32,488 |
| Nov 17, 2025 | 30.13 | 30.23 | 29.85 | 29.87 | 29.66 | -1.15% | 31,919 |
| Nov 14, 2025 | 30.19 | 30.89 | 30.19 | 30.22 | 30.01 | -1.60% | 30,321 |
| Nov 13, 2025 | 31.39 | 31.39 | 30.60 | 30.71 | 30.50 | -1.57% | 20,843 |
| Nov 12, 2025 | 31.68 | 31.68 | 31.13 | 31.20 | 30.98 | -1.55% | 10,717 |
| Nov 11, 2025 | 31.81 | 31.92 | 31.52 | 31.69 | 31.47 | -0.09% | 17,939 |
| Nov 10, 2025 | 31.62 | 31.79 | 31.51 | 31.72 | 31.50 | 2.31% | 10,221 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.50 | 31.00 | 30.79 | -1.00% | 24,369 |
| Nov 6, 2025 | 31.80 | 32.03 | 31.32 | 31.32 | 31.10 | -0.07% | 13,141 |
| Nov 5, 2025 | 31.33 | 31.49 | 31.17 | 31.34 | 31.12 | 0.17% | 116,702 |
| Nov 4, 2025 | 31.49 | 31.67 | 31.26 | 31.29 | 31.07 | -1.98% | 19,305 |
| Nov 3, 2025 | 31.86 | 32.00 | 31.66 | 31.92 | 31.70 | 0.28% | 7,268 |
| Oct 31, 2025 | 31.56 | 31.93 | 31.36 | 31.83 | 31.61 | 0.51% | 37,928 |
| Oct 30, 2025 | 31.86 | 31.87 | 31.67 | 31.67 | 31.45 | -1.89% | 18,945 |
| Oct 29, 2025 | 32.63 | 32.67 | 32.23 | 32.28 | 32.06 | - | 23,550 |
| Oct 28, 2025 | 32.54 | 32.54 | 32.15 | 32.28 | 32.06 | -1.32% | 25,655 |
| Oct 27, 2025 | 32.81 | 32.93 | 32.71 | 32.71 | 32.48 | 1.65% | 29,045 |
| Oct 24, 2025 | 32.40 | 32.43 | 32.18 | 32.18 | 31.96 | 0.31% | 93,122 |
| Oct 23, 2025 | 31.75 | 32.31 | 31.75 | 32.08 | 31.86 | 1.68% | 17,815 |
| Oct 22, 2025 | 31.67 | 31.99 | 31.33 | 31.55 | 31.33 | -0.91% | 109,535 |
| Oct 21, 2025 | 32.04 | 32.04 | 31.81 | 31.84 | 31.62 | -1.00% | 10,052 |
| Oct 20, 2025 | 31.53 | 32.21 | 31.53 | 32.16 | 31.94 | 2.41% | 20,019 |
| Oct 17, 2025 | 31.00 | 31.53 | 30.99 | 31.40 | 31.19 | -0.15% | 17,706 |