Skip to main content
Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
26.44
+0.14 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

PGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0726.5926.0626.4426.440.53%46,626
Dec 19, 202426.4026.5326.3026.3026.30-64,166
Dec 18, 202426.8427.0126.2626.3026.30-2.66%53,771
Dec 17, 202426.4827.0926.4827.0227.022.16%38,372
Dec 16, 202426.7026.9226.4526.4526.45-2.15%34,813
Dec 13, 202427.0327.0526.8327.0327.03-1.24%38,156
Dec 12, 202427.2227.5727.2227.3727.370.07%81,410
Dec 11, 202427.3827.3827.0327.3527.35-0.55%52,932
Dec 10, 202427.6527.8827.4827.5027.50-4.55%96,228
Dec 9, 202428.3129.3328.3128.8128.818.55%267,743
Dec 6, 202426.6726.7926.5026.5426.540.95%52,152
Dec 5, 202426.2826.4126.2326.2926.290.50%32,535
Dec 4, 202426.4026.4325.9726.1626.16-1.28%49,012
Dec 3, 202426.1926.7126.1926.5026.501.22%64,282
Dec 2, 202426.0726.2226.0226.1826.180.81%103,746
Nov 29, 202425.8025.9925.6625.9725.970.58%78,892
Nov 27, 202425.5725.8925.5725.8225.823.03%90,871
Nov 26, 202425.3725.3724.9525.0625.06-1.03%81,722
Nov 25, 202425.1525.3925.1525.3225.320.48%97,947
Nov 22, 202425.0525.2325.0225.2025.20-1.33%86,683
Nov 21, 202425.5125.6225.3525.5425.54-0.85%49,657
Nov 20, 202425.4825.8625.4225.7625.761.42%74,220
Nov 19, 202425.4325.5325.2625.4025.40-0.94%60,808
Nov 18, 202425.4025.6425.4025.6425.641.75%65,387
Nov 15, 202425.1425.2125.0025.2025.201.00%44,418
Nov 14, 202425.1125.1824.8624.9524.95-1.81%100,039
Nov 13, 202425.8425.8425.3625.4125.41-1.05%97,430
Nov 12, 202426.1726.1725.5825.6825.68-4.50%161,262
Nov 11, 202427.0027.0926.7626.8926.890.41%72,707
Nov 8, 202427.0627.2926.6226.7826.78-4.60%165,233
Nov 7, 202427.8628.2727.8628.0728.073.39%135,447
Nov 6, 202426.7227.2026.4827.1527.15-1.70%189,640
Nov 5, 202427.7627.9327.4627.6227.621.43%287,625
Nov 4, 202427.2427.7627.2027.2327.231.34%81,934
Nov 1, 202426.9827.0926.8326.8726.870.07%28,575
Oct 31, 202426.9826.9826.7126.8526.85-1.50%72,361
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, 202427.1628.1127.1627.9127.914.22%222,812
Oct 25, 202426.7227.0726.6226.7826.781.36%101,323
Oct 24, 202426.5626.6526.2626.4226.42-1.05%126,095
Oct 23, 202427.1727.1726.5726.7026.70-1.07%165,206
Oct 22, 202426.7127.3526.7126.9926.991.01%141,181
Oct 21, 202426.5426.7926.5426.7226.72-0.96%97,878
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%207,477
Oct 11, 202428.3429.3728.3129.1829.180.93%160,078
Oct 10, 202429.1529.2928.6028.9128.910.21%139,146
Oct 9, 202428.1229.0728.1228.8528.85-1.16%239,173
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%429,876
Oct 2, 202431.4731.6430.3731.1931.195.16%713,877
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%359,691
Sep 25, 202424.3024.5124.1324.3224.32-2.60%55,659
Sep 24, 202424.2625.0424.2124.9724.978.94%155,367
Sep 23, 202422.7123.1222.6522.9222.920.84%27,380
Sep 20, 202422.9822.9922.6622.7322.58-0.60%11,540
Sep 19, 202422.7122.8922.5922.8722.723.99%45,734
Sep 18, 202422.1622.1821.9121.9921.85-0.86%23,448
Sep 17, 202422.2222.3222.1322.1822.032.02%60,927
Sep 16, 202421.8621.8821.7221.7421.60-0.55%40,500
Sep 13, 202421.7821.8821.7121.8621.72-0.09%30,919
Sep 12, 202421.9821.9921.7421.8821.74-0.65%20,190
Sep 11, 202421.8222.0421.7522.0221.880.93%15,919
Sep 10, 202421.8621.9421.6821.8221.680.09%10,669
Sep 9, 202421.5921.8621.5021.8021.660.65%14,823
Sep 6, 202421.8321.8321.5921.6621.52-0.56%18,854
Sep 5, 202421.6421.8721.6421.7821.640.85%32,851
Sep 4, 202421.6921.7821.6021.6021.46-0.05%18,565
Sep 3, 202421.6321.7621.5321.6121.47-0.78%18,105
Aug 30, 202422.0722.0721.7221.7821.641.16%21,109
Aug 29, 202421.3821.6121.3821.5321.392.62%79,020
Aug 28, 202421.4221.4420.9420.9820.84-3.58%52,650
Aug 27, 202422.0022.0921.7621.7621.620.46%26,669
Aug 26, 202421.6021.7121.4421.6621.52-0.78%36,517
Aug 23, 202421.9221.9521.8221.8321.690.05%21,188
Aug 22, 202422.0122.0321.7121.8221.68-1.27%29,903
Aug 21, 202421.7022.1321.7022.1021.952.41%25,677
Aug 20, 202422.2522.2521.5821.5821.44-3.96%16,902
Aug 19, 202422.2122.5322.2122.4722.321.40%39,487
Aug 16, 202421.9222.2021.9222.1622.011.65%30,129
Aug 15, 202421.4821.8821.4821.8021.662.06%39,417
Aug 14, 202421.6921.6921.2721.3621.22-1.61%81,504
Aug 13, 202421.5521.7521.5121.7121.570.18%65,999
Aug 12, 202421.7221.8421.6721.6721.530.49%15,419
Aug 9, 202421.6121.6821.4921.5721.42-0.85%19,072
Aug 8, 202421.4121.7921.2821.7521.612.64%26,875
Aug 7, 202421.7321.7721.1621.1921.05-1.49%42,164
Aug 6, 202421.0421.6321.0421.5121.372.97%57,496
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%45,595