Skip to main content

Golden Dragon China Invesco ETF (NQ: PGJ )

26.85 -0.41 (-1.50%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 26.98 26.98 26.71 26.85 72,361 -0.41(-1.50%)
Oct 30, 2024 27.10 27.39 26.88 27.26 84,541 -0.20(-0.73%)
Oct 29, 2024 28.15 28.15 27.45 27.46 128,723 -0.45(-1.61%)
Oct 28, 2024 27.16 28.10 27.16 27.91 222,812 +1.13(+4.22%)
Oct 25, 2024 26.72 27.07 26.62 26.78 101,323 +0.36(+1.36%)
Oct 24, 2024 26.56 26.65 26.26 26.42 126,094 -0.28(-1.05%)
Oct 23, 2024 27.17 27.17 26.57 26.70 165,206 -0.29(-1.07%)
Oct 22, 2024 26.71 27.35 26.71 26.99 141,181 +0.27(+1.01%)
Oct 21, 2024 26.54 26.79 26.54 26.72 97,878 -0.26(-0.96%)
Oct 18, 2024 27.50 27.55 26.82 26.98 151,647 +0.85(+3.25%)
Oct 17, 2024 26.60 26.60 26.03 26.13 148,388 -1.02(-3.76%)
Oct 16, 2024 27.12 27.46 27.00 27.15 78,479 +0.22(+0.82%)
Oct 15, 2024 27.70 27.76 26.80 26.93 360,714 -1.68(-5.87%)
Oct 14, 2024 28.77 29.18 28.53 28.61 207,352 -0.57(-1.95%)
Oct 11, 2024 28.34 29.37 28.31 29.18 160,078 +0.27(+0.93%)
Oct 10, 2024 29.15 29.29 28.60 28.91 139,146 +0.06(+0.21%)
Oct 09, 2024 28.12 29.06 28.12 28.85 238,973 -0.34(-1.16%)
Oct 08, 2024 28.90 29.53 28.78 29.19 420,062 -2.22(-7.07%)
Oct 07, 2024 31.96 31.97 30.46 31.41 648,753 +0.04(+0.13%)
Oct 04, 2024 31.30 31.37 30.84 31.37 332,412 +0.92(+3.02%)
Oct 03, 2024 29.91 30.74 29.79 30.45 428,723 -0.74(-2.37%)
Oct 02, 2024 31.47 31.64 30.37 31.19 712,211 +1.53(+5.16%)
Oct 01, 2024 28.45 29.71 28.19 29.66 410,100 +1.47(+5.21%)
Sep 30, 2024 31.29 31.30 28.12 28.19 1,175,546 +0.17(+0.61%)
Sep 27, 2024 27.71 28.19 27.50 28.02 498,711 +1.07(+3.97%)
Sep 26, 2024 26.59 27.39 26.29 26.95 359,596 +2.63(+10.81%)
Sep 25, 2024 24.30 24.51 24.13 24.32 55,659 -0.65(-2.60%)
Sep 24, 2024 24.26 25.04 24.21 24.97 154,868 +2.05(+8.94%)
Sep 23, 2024 22.71 23.12 22.64 22.92 27,380 +0.34(+1.51%)
Sep 20, 2024 22.83 22.84 22.51 22.58 11,617 -0.14(-0.60%)
Sep 19, 2024 22.56 22.74 22.44 22.72 46,041 +0.87(+3.99%)
Sep 18, 2024 22.01 22.03 21.76 21.84 23,605 -0.19(-0.86%)
Sep 17, 2024 22.07 22.17 21.99 22.03 61,337 +0.44(+2.02%)
Sep 16, 2024 21.71 21.73 21.57 21.59 41,774 -0.12(-0.55%)
Sep 13, 2024 21.63 21.73 21.56 21.71 31,127 -0.02(-0.09%)
Sep 12, 2024 21.83 21.84 21.59 21.73 20,325 -0.14(-0.65%)
Sep 11, 2024 21.67 21.89 21.60 21.88 16,026 +0.20(+0.93%)
Sep 10, 2024 21.71 21.79 21.54 21.67 10,740 +0.02(+0.09%)
Sep 09, 2024 21.45 21.71 21.36 21.65 14,922 +0.14(+0.65%)
Sep 06, 2024 21.68 21.68 21.44 21.52 18,980 -0.12(-0.56%)
Sep 05, 2024 21.50 21.72 21.50 21.64 33,072 +0.18(+0.85%)
Sep 04, 2024 21.55 21.63 21.46 21.46 18,689 -0.01(-0.05%)
Sep 03, 2024 21.49 21.61 21.39 21.47 18,226 -0.17(-0.78%)
Aug 30, 2024 21.92 21.92 21.57 21.63 21,251 +0.25(+1.16%)
Aug 29, 2024 21.24 21.47 21.24 21.39 79,551 +0.55(+2.62%)
Aug 28, 2024 21.28 21.30 20.80 20.84 53,004 -0.77(-3.58%)
Aug 27, 2024 21.85 21.94 21.61 21.61 26,848 +0.10(+0.46%)
Aug 26, 2024 21.46 21.57 21.30 21.52 36,762 -0.17(-0.78%)
Aug 23, 2024 21.77 21.80 21.67 21.68 21,330 +0.01(+0.05%)
Aug 22, 2024 21.86 21.88 21.56 21.67 30,104 -0.28(-1.27%)
Aug 21, 2024 21.55 21.98 21.55 21.95 25,849 +0.52(+2.41%)
Aug 20, 2024 22.10 22.10 21.44 21.44 17,015 -0.88(-3.96%)
Aug 19, 2024 22.06 22.38 22.06 22.32 39,752 +0.31(+1.40%)
Aug 16, 2024 21.77 22.05 21.77 22.01 30,331 +0.36(+1.65%)
Aug 15, 2024 21.34 21.73 21.34 21.65 39,682 +0.44(+2.06%)
Aug 14, 2024 21.55 21.55 21.13 21.22 82,052 -0.35(-1.61%)
Aug 13, 2024 21.41 21.60 21.37 21.56 66,443 +0.04(+0.18%)
Aug 12, 2024 21.57 21.70 21.53 21.53 15,522 +0.10(+0.49%)
Aug 09, 2024 21.47 21.54 21.35 21.42 19,200 -0.18(-0.85%)
Aug 08, 2024 21.27 21.64 21.14 21.60 27,055 +0.56(+2.64%)
Aug 07, 2024 21.58 21.62 21.02 21.05 42,447 -0.32(-1.49%)
Aug 06, 2024 20.90 21.49 20.90 21.37 57,883 +0.62(+2.97%)
Aug 05, 2024 19.84 20.78 19.84 20.75 57,530 +0.10(+0.48%)
Aug 02, 2024 20.73 20.73 20.44 20.65 57,824 -0.44(-2.07%)
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.