Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
32.28
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
32.28
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.63 | 32.67 | 32.26 | 32.35 | - | 0.22% | 19,793 |
| 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 | 32.25 | -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 | 33.26 | -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 | 34.03 | 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 | 32.50 | 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 |
| Sep 9, 2025 | 31.74 | 32.27 | 31.74 | 32.12 | 31.66 | 1.61% | 50,307 |
| Sep 8, 2025 | 31.48 | 31.63 | 31.26 | 31.61 | 31.15 | 2.17% | 31,639 |
| Sep 5, 2025 | 31.06 | 31.06 | 30.75 | 30.94 | 30.49 | 1.11% | 24,465 |
| Sep 4, 2025 | 30.67 | 30.67 | 30.46 | 30.60 | 30.16 | -1.04% | 27,736 |
| Sep 3, 2025 | 30.83 | 30.95 | 30.74 | 30.92 | 30.47 | -0.19% | 22,142 |
| Sep 2, 2025 | 30.58 | 31.02 | 30.39 | 30.98 | 30.53 | 0.49% | 36,470 |
| Aug 29, 2025 | 30.58 | 30.92 | 30.58 | 30.83 | 30.38 | 1.51% | 45,216 |
| Aug 28, 2025 | 30.20 | 30.42 | 30.20 | 30.37 | 29.93 | 0.16% | 22,744 |
| Aug 27, 2025 | 30.53 | 30.53 | 30.18 | 30.32 | 29.88 | -2.41% | 43,850 |
| Aug 26, 2025 | 31.10 | 31.33 | 31.01 | 31.07 | 30.62 | 0.62% | 55,918 |
| Aug 25, 2025 | 31.15 | 31.36 | 30.85 | 30.88 | 30.43 | 0.19% | 40,918 |
| Aug 22, 2025 | 30.30 | 30.95 | 30.30 | 30.82 | 30.38 | 2.66% | 40,224 |
| Aug 21, 2025 | 29.48 | 30.10 | 29.48 | 30.02 | 29.59 | 1.46% | 20,832 |
| Aug 20, 2025 | 29.52 | 29.61 | 29.27 | 29.59 | 29.16 | 0.14% | 26,138 |