Skip to main content

Golden Dragon China Invesco ETF (NQ: PGJ )

24.64 +0.13 (+0.55%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.33 47.77 47.05 47.23 37,398 -0.10(-0.20%)
Jun 29, 2020 47.29 47.42 46.48 47.33 9,063 +0.02(+0.05%)
Jun 26, 2020 47.85 47.89 47.08 47.30 12,828 -0.55(-1.14%)
Jun 25, 2020 47.25 47.85 46.98 47.85 7,895 +0.16(+0.34%)
Jun 24, 2020 47.72 47.84 47.05 47.68 22,071 -0.54(-1.12%)
Jun 23, 2020 48.05 48.48 47.81 48.22 79,867 +0.81(+1.71%)
Jun 22, 2020 47.71 47.90 46.98 47.41 19,231 -0.36(-0.75%)
Jun 19, 2020 47.82 48.23 47.64 47.77 15,733 +0.79(+1.68%)
Jun 18, 2020 47.01 47.58 46.83 46.98 42,226 +0.02(+0.05%)
Jun 17, 2020 46.14 47.04 46.14 46.96 24,455 +1.02(+2.23%)
Jun 16, 2020 46.89 47.11 45.69 45.94 21,146 +0.63(+1.40%)
Jun 15, 2020 43.67 45.38 43.47 45.30 35,162 +0.91(+2.06%)
Jun 12, 2020 44.56 44.84 43.82 44.39 14,802 +0.88(+2.02%)
Jun 11, 2020 44.05 44.48 43.49 43.51 25,999 -1.91(-4.21%)
Jun 10, 2020 44.72 45.51 44.72 45.42 8,004 +1.01(+2.28%)
Jun 09, 2020 44.51 44.57 44.13 44.41 8,024 -0.05(-0.11%)
Jun 08, 2020 45.05 45.30 44.31 44.46 25,086 -0.42(-0.93%)
Jun 05, 2020 44.31 44.92 44.31 44.87 14,698 +1.35(+3.11%)
Jun 04, 2020 43.54 44.21 43.27 43.52 11,020 -0.51(-1.16%)
Jun 03, 2020 43.33 44.03 43.33 44.03 37,332 +1.17(+2.73%)
Jun 02, 2020 42.28 43.16 42.16 42.86 21,620 +1.00(+2.38%)
Jun 01, 2020 41.34 42.10 41.18 41.87 13,190 +0.69(+1.67%)
May 29, 2020 39.69 41.19 39.69 41.18 17,597 +1.45(+3.65%)
May 28, 2020 40.09 40.22 39.73 39.73 16,221 -0.45(-1.13%)
May 27, 2020 41.04 41.04 39.66 40.19 11,992 -0.48(-1.19%)
May 26, 2020 40.28 41.10 40.28 40.67 16,967 +1.29(+3.28%)
May 22, 2020 40.31 40.31 39.28 39.38 42,336 -1.65(-4.02%)
May 21, 2020 40.74 41.23 40.52 41.03 37,583 -0.67(-1.61%)
May 20, 2020 42.83 42.83 40.95 41.70 18,891 -0.68(-1.61%)
May 19, 2020 42.35 43.17 42.35 42.38 15,571 +0.28(+0.65%)
May 18, 2020 41.24 42.17 41.22 42.11 42,596 +1.81(+4.50%)
May 15, 2020 39.42 40.32 39.42 40.29 9,833 +0.54(+1.36%)
May 14, 2020 38.96 39.75 38.53 39.75 12,270 -0.05(-0.12%)
May 13, 2020 40.14 40.73 39.37 39.80 9,975 -0.37(-0.91%)
May 12, 2020 40.19 40.59 40.12 40.17 38,485 +0.05(+0.12%)
May 11, 2020 39.90 40.22 39.90 40.12 8,176 +0.29(+0.73%)
May 08, 2020 39.11 40.03 39.11 39.83 11,075 +1.34(+3.49%)
May 07, 2020 38.37 38.64 38.19 38.49 12,057 +0.40(+1.05%)
May 06, 2020 38.14 38.50 37.87 38.09 14,397 +0.46(+1.22%)
May 05, 2020 37.99 38.21 37.63 37.63 10,150 +0.72(+1.96%)
May 04, 2020 36.71 36.96 36.61 36.90 25,284 +0.02(+0.05%)
May 01, 2020 37.98 37.98 36.71 36.88 51,238 -2.20(-5.64%)
Apr 30, 2020 39.39 39.47 38.59 39.09 8,507 -0.43(-1.08%)
Apr 29, 2020 38.70 39.52 38.70 39.51 9,134 +1.05(+2.72%)
Apr 28, 2020 39.70 39.70 38.31 38.46 7,039 -0.83(-2.10%)
Apr 27, 2020 38.87 39.29 38.87 39.29 30,257 +0.94(+2.44%)
Apr 24, 2020 38.57 38.57 37.97 38.35 7,452 -0.09(-0.24%)
Apr 23, 2020 39.11 39.22 38.34 38.45 7,964 -0.66(-1.69%)
Apr 22, 2020 39.08 39.27 38.89 39.10 10,075 +0.70(+1.83%)
Apr 21, 2020 38.53 38.63 37.84 38.40 9,164 -0.84(-2.14%)
Apr 20, 2020 38.49 39.62 38.49 39.24 37,782 +0.07(+0.17%)
Apr 17, 2020 39.61 39.61 38.81 39.17 19,874 +0.01(+0.02%)
Apr 16, 2020 38.42 39.20 38.14 39.16 23,684 +1.00(+2.63%)
Apr 15, 2020 37.47 38.16 37.36 38.16 9,056 +0.24(+0.64%)
Apr 14, 2020 37.93 38.58 37.49 37.92 20,667 +0.64(+1.71%)
Apr 13, 2020 36.92 37.28 36.80 37.28 5,511 +0.23(+0.63%)
Apr 09, 2020 37.15 37.58 36.55 37.05 7,038 +0.28(+0.76%)
Apr 08, 2020 36.82 36.82 36.23 36.77 16,009 -0.62(-1.67%)
Apr 07, 2020 37.84 38.07 37.19 37.39 30,202 +0.46(+1.24%)
Apr 06, 2020 36.75 36.95 36.19 36.93 18,905 +1.52(+4.28%)
Apr 03, 2020 36.04 36.04 35.16 35.42 10,040 -0.40(-1.11%)
Apr 02, 2020 35.51 36.26 35.32 35.81 16,157 +0.13(+0.36%)
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.