Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
30.03
+0.16 (0.53%)
At close: Nov 18, 2025, 4:00 PM EST
29.43
-0.60 (-2.00%)
After-hours: Nov 18, 2025, 6:32 PM EST
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 29.40 | 30.14 | 29.34 | 30.01 | 30.01 | 0.47% | 32,111 |
| Nov 17, 2025 | 30.13 | 30.23 | 29.85 | 29.87 | 29.87 | -1.15% | 31,919 |
| Nov 14, 2025 | 30.19 | 30.89 | 30.19 | 30.22 | 30.22 | -1.60% | 30,321 |
| Nov 13, 2025 | 31.39 | 31.39 | 30.60 | 30.71 | 30.71 | -1.57% | 20,843 |
| Nov 12, 2025 | 31.68 | 31.68 | 31.13 | 31.20 | 31.20 | -1.55% | 10,717 |
| Nov 11, 2025 | 31.81 | 31.92 | 31.52 | 31.69 | 31.69 | -0.09% | 17,939 |
| Nov 10, 2025 | 31.62 | 31.79 | 31.51 | 31.72 | 31.72 | 2.31% | 10,221 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.50 | 31.00 | 31.00 | -1.00% | 24,369 |
| Nov 6, 2025 | 31.80 | 32.03 | 31.32 | 31.32 | 31.32 | -0.07% | 13,141 |
| Nov 5, 2025 | 31.33 | 31.49 | 31.17 | 31.34 | 31.34 | 0.17% | 116,702 |
| Nov 4, 2025 | 31.49 | 31.67 | 31.26 | 31.29 | 31.29 | -1.98% | 19,305 |
| Nov 3, 2025 | 31.86 | 32.00 | 31.66 | 31.92 | 31.92 | 0.28% | 7,268 |
| Oct 31, 2025 | 31.56 | 31.93 | 31.36 | 31.83 | 31.83 | 0.51% | 37,928 |
| Oct 30, 2025 | 31.86 | 31.87 | 31.67 | 31.67 | 31.67 | -1.89% | 18,945 |
| Oct 29, 2025 | 32.63 | 32.67 | 32.23 | 32.28 | 32.28 | - | 23,550 |
| Oct 28, 2025 | 32.54 | 32.54 | 32.15 | 32.28 | 32.28 | -1.32% | 25,655 |
| Oct 27, 2025 | 32.81 | 32.93 | 32.71 | 32.71 | 32.71 | 1.65% | 29,045 |
| Oct 24, 2025 | 32.40 | 32.43 | 32.18 | 32.18 | 32.18 | 0.31% | 93,122 |
| Oct 23, 2025 | 31.75 | 32.31 | 31.75 | 32.08 | 32.08 | 1.68% | 17,815 |
| Oct 22, 2025 | 31.67 | 31.99 | 31.33 | 31.55 | 31.55 | -0.91% | 109,535 |
| Oct 21, 2025 | 32.04 | 32.04 | 31.81 | 31.84 | 31.84 | -1.00% | 10,052 |
| Oct 20, 2025 | 31.53 | 32.21 | 31.53 | 32.16 | 32.16 | 2.41% | 20,019 |
| Oct 17, 2025 | 31.00 | 31.53 | 30.99 | 31.40 | 31.40 | -0.15% | 17,706 |
| Oct 16, 2025 | 31.72 | 31.75 | 31.36 | 31.45 | 31.45 | -1.04% | 23,557 |
| Oct 15, 2025 | 31.87 | 32.06 | 31.57 | 31.78 | 31.78 | 1.86% | 16,225 |
| Oct 14, 2025 | 30.94 | 31.56 | 30.81 | 31.20 | 31.20 | -1.96% | 22,541 |
| Oct 13, 2025 | 31.79 | 31.97 | 31.62 | 31.83 | 31.83 | 3.13% | 53,449 |
| Oct 10, 2025 | 32.82 | 32.97 | 30.65 | 30.86 | 30.86 | -5.98% | 83,288 |
| Oct 9, 2025 | 33.41 | 33.41 | 32.72 | 32.82 | 32.82 | -2.09% | 56,113 |
| Oct 8, 2025 | 33.24 | 33.56 | 33.22 | 33.52 | 33.52 | 0.87% | 29,288 |
| Oct 7, 2025 | 34.14 | 34.14 | 33.17 | 33.23 | 33.23 | -2.29% | 13,087 |
| Oct 6, 2025 | 33.57 | 34.14 | 33.57 | 34.01 | 34.01 | 1.07% | 14,428 |
| Oct 3, 2025 | 34.01 | 34.01 | 33.49 | 33.65 | 33.65 | -1.32% | 25,571 |
| Oct 2, 2025 | 34.16 | 34.43 | 33.88 | 34.10 | 34.10 | 1.20% | 36,049 |
| Oct 1, 2025 | 33.36 | 33.72 | 33.28 | 33.69 | 33.69 | 1.49% | 16,223 |
| Sep 30, 2025 | 33.79 | 33.79 | 33.09 | 33.20 | 33.20 | -0.82% | 19,636 |
| Sep 29, 2025 | 33.40 | 33.71 | 33.30 | 33.47 | 33.47 | 1.93% | 51,295 |
| Sep 26, 2025 | 33.14 | 33.14 | 32.57 | 32.84 | 32.84 | -1.56% | 30,702 |
| Sep 25, 2025 | 33.22 | 33.47 | 32.89 | 33.36 | 33.36 | 0.54% | 40,471 |
| Sep 24, 2025 | 32.92 | 33.64 | 32.92 | 33.18 | 33.18 | 2.91% | 43,033 |
| Sep 23, 2025 | 32.86 | 32.89 | 32.22 | 32.25 | 32.24 | -2.23% | 29,756 |
| Sep 22, 2025 | 33.41 | 33.44 | 32.98 | 32.98 | 32.98 | -2.28% | 57,998 |
| Sep 19, 2025 | 34.00 | 34.05 | 33.75 | 33.75 | 33.27 | -0.47% | 113,382 |
| Sep 18, 2025 | 34.03 | 34.12 | 33.75 | 33.91 | 33.42 | -1.80% | 139,128 |
| Sep 17, 2025 | 34.20 | 34.54 | 34.07 | 34.53 | 34.04 | 2.89% | 72,398 |
| Sep 16, 2025 | 33.00 | 33.61 | 33.00 | 33.56 | 33.08 | 1.76% | 107,966 |
| Sep 15, 2025 | 32.96 | 33.10 | 32.87 | 32.98 | 32.51 | 0.83% | 35,788 |
| Sep 12, 2025 | 32.73 | 32.74 | 32.41 | 32.71 | 32.24 | 0.06% | 43,674 |
| Sep 11, 2025 | 32.05 | 32.75 | 32.05 | 32.69 | 32.22 | 2.67% | 53,742 |
| Sep 10, 2025 | 31.90 | 31.93 | 31.64 | 31.84 | 31.38 | -0.87% | 33,910 |