Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
29.61
-0.67 (-2.20%)
At close: Jan 30, 2026, 4:00 PM EST
29.50
-0.11 (-0.38%)
After-hours: Jan 30, 2026, 4:40 PM EST
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 30.20 | 30.20 | 29.59 | 29.61 | 29.61 | -2.20% | 14,130 |
| Jan 29, 2026 | 30.46 | 30.68 | 29.90 | 30.28 | 30.28 | 0.13% | 17,993 |
| Jan 28, 2026 | 30.56 | 30.68 | 30.20 | 30.24 | 30.24 | 0.38% | 10,502 |
| Jan 27, 2026 | 30.12 | 30.30 | 30.10 | 30.13 | 30.13 | 0.50% | 26,204 |
| Jan 26, 2026 | 29.99 | 30.12 | 29.90 | 29.98 | 29.98 | -0.51% | 27,310 |
| Jan 23, 2026 | 30.19 | 30.27 | 30.11 | 30.13 | 30.13 | -0.46% | 11,835 |
| Jan 22, 2026 | 30.18 | 30.49 | 30.12 | 30.27 | 30.27 | 1.70% | 17,921 |
| Jan 21, 2026 | 29.66 | 29.84 | 29.38 | 29.76 | 29.76 | 2.14% | 31,961 |
| Jan 20, 2026 | 29.33 | 29.45 | 29.06 | 29.14 | 29.14 | -1.42% | 21,086 |
| Jan 16, 2026 | 29.91 | 29.91 | 29.40 | 29.56 | 29.56 | -1.08% | 16,473 |
| Jan 15, 2026 | 30.07 | 30.13 | 29.71 | 29.88 | 29.88 | -0.63% | 17,041 |
| Jan 14, 2026 | 30.09 | 30.32 | 30.07 | 30.07 | 30.07 | -0.19% | 19,212 |
| Jan 13, 2026 | 30.51 | 30.51 | 30.12 | 30.13 | 30.13 | -1.98% | 13,484 |
| Jan 12, 2026 | 29.91 | 30.82 | 29.91 | 30.74 | 30.74 | 4.46% | 54,158 |
| Jan 9, 2026 | 29.71 | 29.71 | 29.34 | 29.43 | 29.43 | -1.28% | 20,047 |
| Jan 8, 2026 | 29.36 | 29.99 | 29.36 | 29.81 | 29.81 | 0.98% | 17,354 |
| Jan 7, 2026 | 29.82 | 29.82 | 29.50 | 29.52 | 29.52 | -1.53% | 6,996 |
| Jan 6, 2026 | 30.32 | 30.45 | 29.98 | 29.98 | 29.98 | -0.79% | 10,863 |
| Jan 5, 2026 | 29.79 | 30.33 | 29.66 | 30.22 | 30.22 | 0.49% | 20,777 |
| Jan 2, 2026 | 29.80 | 30.17 | 29.80 | 30.07 | 30.07 | 4.37% | 28,313 |
| Dec 31, 2025 | 28.90 | 28.97 | 28.75 | 28.81 | 28.81 | -1.09% | 37,219 |
| Dec 30, 2025 | 29.35 | 29.47 | 29.13 | 29.13 | 29.13 | -0.27% | 29,578 |
| Dec 29, 2025 | 29.07 | 29.22 | 29.07 | 29.21 | 29.21 | -0.74% | 13,900 |
| 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 |