Golden Dragon China Invesco ETF (NQ: PGJ )

24.64 +0.13 (+0.53%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.41 24.52 24.25 24.51 23,088 +0.00(+0.00%)
Mar 26, 2024 24.68 24.74 24.51 24.51 120,006 -0.13(-0.53%)
Mar 25, 2024 24.70 24.92 24.52 24.64 32,458 -0.07(-0.28%)
Mar 22, 2024 24.94 24.94 24.64 24.71 130,837 -0.44(-1.75%)
Mar 21, 2024 25.55 25.55 25.14 25.15 50,598 -0.41(-1.60%)
Mar 20, 2024 25.22 25.56 25.21 25.56 20,091 +0.44(+1.75%)
Mar 19, 2024 25.06 25.17 24.80 25.12 43,044 -0.13(-0.51%)
Mar 18, 2024 25.61 25.61 25.20 25.25 62,625 -0.17(-0.67%)
Mar 15, 2024 25.49 25.65 25.37 25.42 17,488 -0.06(-0.24%)
Mar 14, 2024 25.92 25.92 25.36 25.48 143,217 -0.70(-2.67%)
Mar 13, 2024 26.07 26.53 25.99 26.18 107,915 +0.25(+0.96%)
Mar 12, 2024 25.42 25.98 25.42 25.93 93,316 +1.00(+4.01%)
Mar 11, 2024 24.76 25.14 24.76 24.93 77,345 +0.49(+2.00%)
Mar 08, 2024 24.28 24.53 24.18 24.44 76,114 +0.22(+0.91%)
Mar 07, 2024 24.26 24.26 24.07 24.22 56,170 -0.24(-0.98%)
Mar 06, 2024 24.80 24.83 24.41 24.46 52,102 +0.48(+2.00%)
Mar 05, 2024 24.04 24.22 23.82 23.98 50,270 -0.35(-1.44%)
Mar 04, 2024 25.29 25.29 24.28 24.33 80,387 -1.05(-4.14%)
Mar 01, 2024 25.30 25.57 25.30 25.38 41,906 +0.28(+1.12%)
Feb 29, 2024 25.41 25.53 25.06 25.10 37,641 -0.06(-0.24%)
Feb 28, 2024 25.20 25.32 25.13 25.16 55,692 -0.44(-1.72%)
Feb 27, 2024 25.46 25.67 25.41 25.60 218,217 +0.53(+2.11%)
Feb 26, 2024 24.92 25.14 24.92 25.07 29,612 +0.18(+0.72%)
Feb 23, 2024 24.88 24.91 24.63 24.89 94,019 +0.17(+0.69%)
Feb 22, 2024 24.64 24.77 24.35 24.72 155,134 +0.39(+1.60%)
Feb 21, 2024 24.55 24.65 24.30 24.33 15,593 +0.18(+0.75%)
Feb 20, 2024 24.42 24.42 23.94 24.15 32,990 -0.32(-1.31%)
Feb 16, 2024 24.73 24.87 24.44 24.47 37,067 +0.14(+0.58%)
Feb 15, 2024 24.10 24.36 24.10 24.33 81,225 +0.24(+1.00%)
Feb 14, 2024 23.74 24.09 23.74 24.09 18,888 +0.79(+3.39%)
Feb 13, 2024 23.45 23.68 23.19 23.30 62,785 -0.66(-2.75%)
Feb 12, 2024 23.57 24.19 23.43 23.96 51,494 +0.50(+2.13%)
Feb 09, 2024 23.15 23.46 23.02 23.46 60,678 +0.32(+1.38%)
Feb 08, 2024 23.31 23.31 23.11 23.14 27,800 -0.20(-0.86%)
Feb 07, 2024 23.36 23.45 23.20 23.34 158,807 -0.33(-1.39%)
Feb 06, 2024 23.25 23.67 23.01 23.67 166,605 +1.34(+6.00%)
Feb 05, 2024 22.28 22.38 22.04 22.33 93,063 +0.04(+0.18%)
Feb 02, 2024 22.31 22.36 22.15 22.29 54,712 -0.36(-1.59%)
Feb 01, 2024 22.57 22.84 22.47 22.65 46,826 +0.31(+1.39%)
Jan 31, 2024 22.08 22.70 22.03 22.34 79,159 +0.02(+0.09%)
Jan 30, 2024 22.38 22.50 22.30 22.32 66,088 -0.57(-2.49%)
Jan 29, 2024 23.11 23.11 22.54 22.89 44,776 -0.23(-0.99%)
Jan 26, 2024 22.90 23.16 22.90 23.12 18,955 -0.07(-0.30%)
Jan 25, 2024 23.42 23.51 23.09 23.19 66,588 -0.07(-0.30%)
Jan 24, 2024 23.73 23.78 23.17 23.26 77,289 +0.46(+2.02%)
Jan 23, 2024 22.59 23.15 22.58 22.80 111,539 +1.07(+4.92%)
Jan 22, 2024 21.52 21.81 21.31 21.73 60,337 -0.49(-2.21%)
Jan 19, 2024 22.17 22.28 21.80 22.22 166,235 -0.17(-0.76%)
Jan 18, 2024 22.66 22.70 22.23 22.39 17,127 -0.04(-0.18%)
Jan 17, 2024 22.10 22.43 22.10 22.43 346,757 -0.62(-2.69%)
Jan 16, 2024 23.51 23.51 22.97 23.05 70,058 -0.87(-3.64%)
Jan 12, 2024 24.25 24.41 23.92 23.92 19,405 -0.40(-1.64%)
Jan 11, 2024 24.30 24.37 24.05 24.32 97,426 +0.25(+1.04%)
Jan 10, 2024 24.17 24.25 23.96 24.07 16,340 -0.18(-0.74%)
Jan 09, 2024 24.17 24.32 24.14 24.25 22,624 -0.30(-1.22%)
Jan 08, 2024 24.46 24.61 24.23 24.55 109,208 -0.36(-1.45%)
Jan 05, 2024 25.16 25.17 24.89 24.91 31,279 -0.45(-1.77%)
Jan 04, 2024 25.35 25.60 25.35 25.36 52,986 -0.15(-0.59%)
Jan 03, 2024 24.94 25.51 24.87 25.51 60,288 +0.37(+1.47%)
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.