Skip to main content
Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
30.87
+0.47 (1.55%)
Feb 21, 2025, 4:00 PM EST - Market closed

PGJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.1231.6630.7030.8730.871.55%354,449
Feb 20, 202530.8031.3229.7830.4030.401.54%111,189
Feb 19, 202530.2530.2529.7629.9429.94-0.23%54,966
Feb 18, 202530.5430.5429.8130.0130.01-1.32%117,116
Feb 14, 202530.8530.9529.9930.4130.412.29%99,151
Feb 13, 202528.9029.7328.9029.7329.731.33%84,234
Feb 12, 202528.9329.5628.8729.3429.342.66%100,622
Feb 11, 202528.6428.8828.3028.5828.58-1.82%43,407
Feb 10, 202528.9429.1628.7129.1129.112.57%112,666
Feb 7, 202528.5428.8028.1428.3828.381.36%62,449
Feb 6, 202527.8628.0227.7228.0028.002.68%110,684
Feb 5, 202527.5327.5427.1827.2727.27-2.26%55,774
Feb 4, 202527.7228.3127.7227.9027.902.88%52,214
Feb 3, 202526.6727.5726.5727.1227.12-0.73%57,734
Jan 31, 202528.2328.2327.2227.3227.32-3.39%198,086
Jan 30, 202527.1828.4527.1828.2828.284.20%135,008
Jan 29, 202527.5927.7627.1027.1427.14-0.95%34,638
Jan 28, 202527.0727.4526.6327.4027.401.67%102,376
Jan 27, 202526.9327.2026.8926.9526.95-0.07%48,913
Jan 24, 202526.3527.0126.3326.9726.973.93%84,436
Jan 23, 202525.8726.0025.7525.9525.95-0.08%24,030
Jan 22, 202525.9526.0325.7025.9725.97-0.65%40,011
Jan 21, 202526.3926.3925.8926.1426.14-0.38%57,066
Jan 17, 202525.5826.4525.5826.2426.243.23%37,936
Jan 16, 202525.3925.4225.3025.4225.420.43%10,680
Jan 15, 202525.5025.5025.2525.3125.310.82%13,641
Jan 14, 202525.1925.3125.0725.1125.112.22%54,801
Jan 13, 202524.6624.8024.5324.5624.56-0.37%71,629
Jan 10, 202525.0025.0124.6524.6524.65-3.14%62,329
Jan 8, 202525.4425.5025.2225.4525.45-0.70%46,332
Jan 7, 202525.6625.9125.6325.6325.63-0.39%78,610
Jan 6, 202526.1926.3425.6825.7325.73-0.92%46,563
Jan 3, 202525.9426.0225.8125.9725.970.93%21,581
Jan 2, 202525.8326.0925.7325.7325.73-1.64%43,611
Dec 31, 202426.1326.4226.1326.1626.160.42%124,526
Dec 30, 202426.2726.2725.9826.0526.05-1.99%89,883
Dec 27, 202426.6426.6526.3926.5826.58-1.41%67,841
Dec 26, 202426.8227.0726.8226.9626.960.48%42,041
Dec 24, 202426.7926.9526.7726.8326.830.60%27,665
Dec 23, 202426.3426.6726.3426.6726.670.87%19,909
Dec 20, 202426.0726.5926.0626.4426.380.53%46,626
Dec 19, 202426.4026.5326.3026.3026.24-64,166
Dec 18, 202426.8427.0126.2626.3026.24-2.66%53,771
Dec 17, 202426.4827.0926.4827.0226.952.16%38,372
Dec 16, 202426.7026.9226.4526.4526.39-2.15%34,813
Dec 13, 202427.0327.0526.8327.0326.96-1.24%38,156
Dec 12, 202427.2227.5727.2227.3727.300.07%81,410
Dec 11, 202427.3827.3827.0327.3527.28-0.55%52,932
Dec 10, 202427.6527.8827.4827.5027.43-4.55%96,228
Dec 9, 202428.3129.3328.3128.8128.748.55%267,743
Dec 6, 202426.6726.7926.5026.5426.480.95%52,152
Dec 5, 202426.2826.4126.2326.2926.230.50%32,535
Dec 4, 202426.4026.4325.9726.1626.10-1.28%49,012
Dec 3, 202426.1926.7126.1926.5026.441.22%64,282
Dec 2, 202426.0726.2226.0226.1826.120.81%103,746
Nov 29, 202425.8025.9925.6625.9725.910.58%78,892
Nov 27, 202425.5725.8925.5725.8225.763.03%90,871
Nov 26, 202425.3725.3724.9525.0625.00-1.03%81,722
Nov 25, 202425.1525.3925.1525.3225.260.48%97,947
Nov 22, 202425.0525.2325.0225.2025.14-1.33%86,683
Nov 21, 202425.5125.6225.3525.5425.48-0.85%49,657
Nov 20, 202425.4825.8625.4225.7625.701.42%74,220
Nov 19, 202425.4325.5325.2625.4025.34-0.94%60,808
Nov 18, 202425.4025.6425.4025.6425.581.75%65,387
Nov 15, 202425.1425.2125.0025.2025.141.00%44,418
Nov 14, 202425.1125.1824.8624.9524.89-1.81%100,039
Nov 13, 202425.8425.8425.3625.4125.35-1.05%97,430
Nov 12, 202426.1726.1725.5825.6825.62-4.50%161,262
Nov 11, 202427.0027.0926.7626.8926.830.41%72,707
Nov 8, 202427.0627.2926.6226.7826.72-4.60%165,233
Nov 7, 202427.8628.2727.8628.0728.003.39%135,447
Nov 6, 202426.7227.2026.4827.1527.08-1.70%189,640
Nov 5, 202427.7627.9327.4627.6227.551.43%287,625
Nov 4, 202427.2427.7627.2027.2327.161.34%81,934
Nov 1, 202426.9827.0926.8326.8726.810.07%28,575
Oct 31, 202426.9826.9826.7126.8526.79-1.50%72,361
Oct 30, 202427.1027.3926.8827.2627.19-0.73%84,549
Oct 29, 202428.1528.1527.4527.4627.39-1.61%128,723
Oct 28, 202427.1628.1127.1627.9127.844.22%222,812
Oct 25, 202426.7227.0726.6226.7826.721.36%101,323
Oct 24, 202426.5626.6526.2626.4226.36-1.05%126,095
Oct 23, 202427.1727.1726.5726.7026.64-1.07%165,206
Oct 22, 202426.7127.3526.7126.9926.921.01%141,181
Oct 21, 202426.5426.7926.5426.7226.66-0.96%97,878
Oct 18, 202427.5027.5526.8226.9826.913.25%151,647
Oct 17, 202426.6026.6026.0326.1326.07-3.76%148,388
Oct 16, 202427.1227.4627.0027.1527.080.82%78,547
Oct 15, 202427.7027.7626.8026.9326.86-5.87%360,714
Oct 14, 202428.7729.1828.5328.6128.54-1.95%207,477
Oct 11, 202428.3429.3728.3129.1829.110.93%160,078
Oct 10, 202429.1529.2928.6028.9128.840.21%139,146
Oct 9, 202428.1229.0728.1228.8528.78-1.16%239,173
Oct 8, 202428.9029.5328.7829.1929.12-7.07%421,123
Oct 7, 202431.9631.9730.4631.4131.330.13%649,737
Oct 4, 202431.3031.3730.8431.3731.293.02%332,412
Oct 3, 202429.9130.7429.7930.4530.38-2.37%429,876
Oct 2, 202431.4731.6430.3731.1931.115.16%713,877
Oct 1, 202428.4529.7128.1929.6629.595.21%412,131
Sep 30, 202431.2931.3028.1328.1928.120.61%1,176,127
Sep 27, 202427.7128.1927.5028.0227.953.97%498,711