Skip to main content

Golden Dragon China Invesco ETF (NQ: PGJ )

24.58 +0.07 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 31.22 32.07 31.13 31.50 102,893 -0.03(-0.09%)
Jan 30, 2023 31.65 31.78 31.08 31.53 166,330 -1.32(-4.01%)
Jan 27, 2023 32.97 33.07 32.34 32.85 223,021 -0.09(-0.27%)
Jan 26, 2023 32.48 32.98 32.13 32.94 141,195 +1.17(+3.69%)
Jan 25, 2023 31.48 31.85 31.18 31.77 163,993 +0.04(+0.12%)
Jan 24, 2023 31.76 31.83 31.47 31.73 121,626 -0.18(-0.55%)
Jan 23, 2023 31.68 32.16 31.53 31.90 194,012 +0.53(+1.68%)
Jan 20, 2023 31.40 31.60 30.99 31.38 91,030 +0.79(+2.58%)
Jan 19, 2023 30.29 31.02 30.29 30.59 93,740 +0.40(+1.33%)
Jan 18, 2023 31.23 31.37 30.13 30.19 313,400 -0.78(-2.52%)
Jan 17, 2023 31.40 31.48 30.60 30.97 290,633 -1.04(-3.26%)
Jan 13, 2023 31.35 32.09 31.35 32.01 141,771 +0.81(+2.60%)
Jan 12, 2023 31.00 31.23 30.40 31.20 121,497 +0.02(+0.06%)
Jan 11, 2023 31.07 31.21 30.70 31.18 127,970 +0.09(+0.28%)
Jan 10, 2023 30.88 31.13 30.50 31.09 77,457 +0.60(+1.95%)
Jan 09, 2023 31.15 31.19 30.50 30.50 160,197 +0.16(+0.51%)
Jan 06, 2023 29.96 30.37 29.43 30.34 95,060 -0.25(-0.83%)
Jan 05, 2023 29.70 30.69 29.45 30.60 159,296 +0.49(+1.62%)
Jan 04, 2023 29.03 30.18 28.81 30.11 225,147 +2.40(+8.66%)
Jan 03, 2023 27.55 28.29 27.36 27.71 81,822 +1.04(+3.92%)
Dec 30, 2022 26.23 26.85 26.23 26.66 55,619 -0.30(-1.12%)
Dec 29, 2022 26.44 26.97 26.03 26.97 54,446 +0.72(+2.75%)
Dec 28, 2022 27.09 27.20 26.01 26.24 67,471 -1.03(-3.79%)
Dec 27, 2022 27.11 27.50 27.03 27.28 100,457 +0.56(+2.08%)
Dec 23, 2022 27.57 27.57 26.68 26.72 64,135 -0.86(-3.11%)
Dec 22, 2022 27.93 28.15 27.22 27.58 88,425 -0.25(-0.91%)
Dec 21, 2022 27.00 27.93 26.63 27.84 58,523 +1.03(+3.86%)
Dec 20, 2022 26.17 27.12 26.11 26.80 68,458 -0.12(-0.44%)
Dec 19, 2022 27.24 27.24 26.76 26.92 53,795 -0.22(-0.82%)
Dec 16, 2022 27.34 27.73 27.09 27.14 105,826 +0.09(+0.32%)
Dec 15, 2022 28.06 28.37 26.88 27.05 93,802 -0.58(-2.11%)
Dec 14, 2022 27.47 27.84 27.33 27.64 42,314 +0.07(+0.25%)
Dec 13, 2022 28.24 28.42 27.31 27.57 147,815 +0.54(+2.02%)
Dec 12, 2022 27.41 27.41 26.69 27.02 157,087 -0.84(-3.00%)
Dec 09, 2022 28.30 28.40 27.82 27.86 117,967 -0.34(-1.21%)
Dec 08, 2022 27.61 28.23 27.61 28.20 154,470 +1.53(+5.75%)
Dec 07, 2022 26.37 26.78 26.10 26.67 91,985 -0.74(-2.71%)
Dec 06, 2022 27.46 27.64 26.75 27.41 118,811 +0.29(+1.08%)
Dec 05, 2022 28.47 28.48 26.88 27.12 337,601 -0.02(-0.07%)
Dec 02, 2022 25.68 27.33 25.68 27.14 139,299 +1.34(+5.20%)
Dec 01, 2022 25.79 25.97 25.56 25.80 97,339 -0.45(-1.71%)
Nov 30, 2022 25.17 26.42 25.16 26.24 222,281 +2.30(+9.59%)
Nov 29, 2022 23.99 24.37 23.78 23.95 129,923 +1.16(+5.08%)
Nov 28, 2022 22.45 23.20 22.44 22.79 231,056 +0.63(+2.85%)
Nov 25, 2022 22.43 22.43 22.04 22.16 34,903 -0.80(-3.47%)
Nov 23, 2022 22.86 23.03 22.70 22.96 380,984 +0.51(+2.25%)
Nov 22, 2022 22.40 22.45 22.11 22.45 1,184,938 -0.33(-1.45%)
Nov 21, 2022 23.10 23.16 22.59 22.78 84,914 -0.84(-3.54%)
Nov 18, 2022 24.13 24.13 23.39 23.62 498,845 -0.70(-2.88%)
Nov 17, 2022 22.95 24.47 22.80 24.32 77,100 +0.87(+3.69%)
Nov 16, 2022 24.26 24.26 23.45 23.45 130,167 -1.08(-4.40%)
Nov 15, 2022 24.40 24.95 24.26 24.53 383,049 +1.67(+7.32%)
Nov 14, 2022 23.23 23.44 22.67 22.86 305,174 +0.18(+0.81%)
Nov 11, 2022 22.23 22.78 22.07 22.67 326,726 +1.46(+6.88%)
Nov 10, 2022 21.10 21.32 20.97 21.22 111,147 +1.49(+7.54%)
Nov 09, 2022 20.53 20.53 19.70 19.73 80,154 -1.49(-7.02%)
Nov 08, 2022 21.06 21.35 20.50 21.22 93,658 -0.13(-0.59%)
Nov 07, 2022 22.20 22.20 21.30 21.34 49,558 -0.45(-2.05%)
Nov 04, 2022 21.51 21.89 20.98 21.79 148,793 +1.81(+9.06%)
Nov 03, 2022 19.03 20.11 18.96 19.98 145,441 +0.60(+3.11%)
Nov 02, 2022 19.54 20.01 19.24 19.38 203,093 +0.13(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.