Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
28.55
-0.19 (-0.66%)
At close: Jun 25, 2025, 4:00 PM
27.10
-1.45 (-5.07%)
After-hours: Jun 25, 2025, 5:47 PM EDT
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 28.73 | 28.74 | 28.55 | 28.52 | - | -0.77% | 12,205 |
| 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 |
| May 2, 2025 | 27.75 | 28.03 | 27.71 | 27.89 | 27.68 | 3.26% | 51,795 |
| May 1, 2025 | 27.05 | 27.13 | 26.94 | 27.01 | 26.80 | 0.22% | 86,478 |
| Apr 30, 2025 | 27.00 | 27.06 | 26.74 | 26.95 | 26.74 | -0.85% | 49,795 |
| Apr 29, 2025 | 27.22 | 27.38 | 27.15 | 27.18 | 26.97 | -0.37% | 24,793 |
| Apr 28, 2025 | 26.98 | 27.29 | 26.98 | 27.28 | 27.07 | 0.70% | 47,234 |
| Apr 25, 2025 | 26.96 | 27.10 | 26.85 | 27.09 | 26.88 | -0.44% | 17,140 |
| Apr 24, 2025 | 26.75 | 27.25 | 26.75 | 27.21 | 27.00 | 0.74% | 31,346 |
| Apr 23, 2025 | 27.12 | 27.75 | 26.99 | 27.01 | 26.80 | 3.13% | 66,292 |
| Apr 22, 2025 | 25.75 | 26.42 | 25.73 | 26.19 | 25.99 | 3.68% | 36,467 |
| Apr 21, 2025 | 25.21 | 25.27 | 24.93 | 25.26 | 25.07 | 0.12% | 22,249 |
| Apr 17, 2025 | 25.73 | 25.88 | 25.23 | 25.23 | 25.04 | -0.39% | 39,680 |
| Apr 16, 2025 | 25.42 | 25.58 | 25.14 | 25.33 | 25.14 | -2.65% | 40,112 |
| Apr 15, 2025 | 26.07 | 26.13 | 25.99 | 26.02 | 25.82 | -0.50% | 17,366 |
| Apr 14, 2025 | 25.91 | 26.85 | 25.91 | 26.15 | 25.95 | 3.03% | 63,072 |