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 (%)
Aug 31, 2023 28.20 28.40 28.04 28.12 27,125 -0.16(-0.55%)
Aug 30, 2023 27.93 28.38 27.93 28.28 21,758 -0.06(-0.21%)
Aug 29, 2023 27.83 28.40 27.61 28.33 54,701 +1.06(+3.88%)
Aug 28, 2023 27.13 27.35 27.06 27.28 42,042 +0.61(+2.28%)
Aug 25, 2023 26.79 26.79 26.21 26.67 28,266 -0.01(-0.04%)
Aug 24, 2023 27.13 27.31 26.68 26.68 19,387 -0.18(-0.66%)
Aug 23, 2023 26.52 26.99 26.52 26.86 38,447 +0.40(+1.52%)
Aug 22, 2023 26.87 26.87 26.35 26.45 19,904 -0.04(-0.15%)
Aug 21, 2023 26.12 26.51 26.08 26.49 24,119 +0.25(+0.97%)
Aug 18, 2023 26.28 26.35 26.13 26.24 65,118 -1.01(-3.70%)
Aug 17, 2023 27.75 27.75 27.21 27.25 51,119 +0.14(+0.51%)
Aug 16, 2023 27.13 27.37 26.96 27.11 34,568 -0.52(-1.88%)
Aug 15, 2023 27.85 27.85 27.38 27.63 43,999 -0.53(-1.88%)
Aug 14, 2023 27.85 28.16 27.58 28.16 349,849 -0.09(-0.31%)
Aug 11, 2023 28.45 28.45 27.91 28.25 93,810 -1.13(-3.83%)
Aug 10, 2023 29.82 30.31 29.34 29.37 34,643 +0.20(+0.67%)
Aug 09, 2023 29.52 29.52 28.91 29.18 14,896 +0.00(+0.00%)
Aug 08, 2023 28.85 29.18 28.70 29.18 45,121 -0.72(-2.42%)
Aug 07, 2023 30.34 30.34 29.52 29.90 32,547 -0.25(-0.84%)
Aug 04, 2023 30.55 30.70 30.11 30.16 27,973 -0.25(-0.84%)
Aug 03, 2023 30.01 30.61 30.01 30.41 42,236 +1.05(+3.57%)
Aug 02, 2023 29.85 29.87 29.16 29.36 88,783 -1.35(-4.40%)
Aug 01, 2023 30.75 31.13 30.66 30.71 47,607 -0.67(-2.12%)
Jul 31, 2023 31.11 31.41 30.85 31.38 77,733 +0.24(+0.75%)
Jul 28, 2023 30.10 31.15 30.10 31.15 174,388 +2.03(+6.96%)
Jul 27, 2023 29.76 29.76 29.04 29.12 134,653 -0.39(-1.33%)
Jul 26, 2023 28.77 29.64 28.77 29.51 80,253 +0.80(+2.80%)
Jul 25, 2023 29.31 29.50 28.60 28.71 63,065 +0.17(+0.58%)
Jul 24, 2023 27.39 28.80 27.34 28.54 76,297 +1.11(+4.03%)
Jul 21, 2023 27.59 27.66 27.34 27.43 18,020 +0.12(+0.43%)
Jul 20, 2023 27.52 27.52 27.29 27.32 26,770 -0.22(-0.78%)
Jul 19, 2023 27.74 28.08 27.49 27.53 43,574 +0.18(+0.64%)
Jul 18, 2023 27.91 27.91 27.13 27.35 64,156 -0.86(-3.05%)
Jul 17, 2023 27.99 28.31 27.72 28.22 34,065 -0.10(-0.35%)
Jul 14, 2023 28.69 28.69 28.16 28.31 57,898 -0.59(-2.03%)
Jul 13, 2023 28.60 28.98 28.51 28.90 147,687 +0.71(+2.54%)
Jul 12, 2023 27.94 28.35 27.79 28.19 47,768 +0.91(+3.34%)
Jul 11, 2023 27.18 27.35 26.80 27.28 29,522 +0.40(+1.49%)
Jul 10, 2023 26.26 26.92 26.26 26.87 13,308 +0.36(+1.37%)
Jul 07, 2023 26.00 26.74 26.00 26.51 54,128 +0.84(+3.28%)
Jul 06, 2023 26.11 26.15 25.58 25.67 73,390 -0.81(-3.07%)
Jul 05, 2023 26.53 26.55 26.20 26.48 28,168 -0.18(-0.66%)
Jul 03, 2023 26.70 27.11 26.59 26.66 27,622 +0.58(+2.22%)
Jun 30, 2023 26.11 26.29 25.93 26.08 16,191 +0.20(+0.76%)
Jun 29, 2023 25.95 25.95 25.65 25.89 23,439 -0.42(-1.60%)
Jun 28, 2023 26.39 26.39 25.97 26.31 92,309 -0.19(-0.70%)
Jun 27, 2023 26.21 26.55 26.21 26.49 55,962 +0.77(+3.01%)
Jun 26, 2023 25.75 26.08 25.72 25.72 34,310 +0.03(+0.11%)
Jun 23, 2023 25.96 25.96 25.51 25.69 56,546 -0.67(-2.53%)
Jun 22, 2023 26.34 26.47 25.96 26.36 34,968 -0.07(-0.26%)
Jun 21, 2023 26.64 27.03 26.36 26.42 117,825 -0.28(-1.06%)
Jun 20, 2023 27.44 27.44 26.65 26.71 107,258 -1.43(-5.09%)
Jun 16, 2023 28.68 28.69 27.84 28.14 60,662 -0.31(-1.10%)
Jun 15, 2023 28.32 28.47 28.19 28.45 75,685 +0.59(+2.10%)
Jun 14, 2023 27.30 27.96 27.30 27.87 62,017 +0.63(+2.33%)
Jun 13, 2023 27.29 27.72 27.13 27.23 34,647 +0.63(+2.39%)
Jun 12, 2023 26.76 26.95 26.60 26.60 28,365 -0.08(-0.29%)
Jun 09, 2023 26.77 26.94 26.52 26.68 39,349 +0.08(+0.29%)
Jun 08, 2023 26.30 26.70 26.30 26.60 299,864 +0.44(+1.68%)
Jun 07, 2023 26.13 26.76 26.04 26.16 100,274 -0.24(-0.92%)
Jun 06, 2023 25.41 26.46 25.41 26.40 108,646 +0.96(+3.76%)
Jun 05, 2023 25.48 25.48 25.22 25.45 36,043 -0.08(-0.31%)
Jun 02, 2023 25.66 25.92 25.52 25.52 36,773 +0.71(+2.87%)
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.