Golden Dragon China Invesco ETF (NQ: PGJ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	21.92	22.20	21.92	22.16	30,129	+0.36(+1.65%)
Aug 15, 2024	21.48	21.88	21.48	21.80	39,417	+0.44(+2.06%)
Aug 14, 2024	21.69	21.69	21.27	21.36	81,504	-0.35(-1.61%)
Aug 13, 2024	21.55	21.75	21.51	21.71	65,999	+0.04(+0.18%)
Aug 12, 2024	21.72	21.84	21.67	21.67	15,419	+0.11(+0.49%)
Aug 09, 2024	21.61	21.68	21.49	21.57	19,072	-0.18(-0.85%)
Aug 08, 2024	21.41	21.79	21.28	21.75	26,875	+0.56(+2.64%)
Aug 07, 2024	21.73	21.77	21.16	21.19	42,164	-0.32(-1.49%)
Aug 06, 2024	21.04	21.63	21.04	21.51	57,496	+0.62(+2.97%)
Aug 05, 2024	19.97	20.92	19.97	20.89	57,146	+0.10(+0.48%)
Aug 02, 2024	20.87	20.87	20.58	20.79	57,438	-0.44(-2.07%)
Aug 01, 2024	21.82	21.82	21.15	21.23	45,590	-0.72(-3.28%)
Jul 31, 2024	22.26	22.39	21.93	21.95	41,330	+0.16(+0.73%)
Jul 30, 2024	22.01	22.01	21.73	21.79	31,260	-0.33(-1.49%)
Jul 29, 2024	22.12	22.18	22.04	22.12	50,257	+0.02(+0.09%)
Jul 26, 2024	21.90	22.19	21.84	22.10	49,505	+0.26(+1.19%)
Jul 25, 2024	21.96	22.14	21.84	21.84	39,095	-0.15(-0.68%)
Jul 24, 2024	22.28	22.41	21.94	21.99	262,764	-0.43(-1.92%)
Jul 23, 2024	22.55	22.55	22.37	22.42	41,110	-0.42(-1.84%)
Jul 22, 2024	22.65	22.94	22.65	22.84	31,839	+0.59(+2.65%)
Jul 19, 2024	22.31	22.33	22.25	22.25	30,026	-0.19(-0.85%)
Jul 18, 2024	22.76	22.95	22.42	22.44	17,349	-0.28(-1.23%)
Jul 17, 2024	22.99	23.05	22.69	22.72	23,057	-0.43(-1.86%)
Jul 16, 2024	22.85	23.20	22.84	23.15	35,939	+0.15(+0.65%)
Jul 15, 2024	23.50	23.50	23.00	23.00	21,832	-0.88(-3.69%)
Jul 12, 2024	24.11	24.26	23.84	23.88	45,732	+0.18(+0.76%)
Jul 11, 2024	23.58	24.01	23.58	23.70	49,093	+0.48(+2.07%)
Jul 10, 2024	23.17	23.43	23.15	23.22	34,352	+0.03(+0.13%)
Jul 09, 2024	22.68	23.27	22.68	23.19	47,112	+0.50(+2.20%)
Jul 08, 2024	22.74	22.74	22.59	22.69	27,636	-0.24(-1.05%)
Jul 05, 2024	23.00	23.00	22.77	22.93	36,382	-0.44(-1.88%)
Jul 03, 2024	22.87	23.47	22.87	23.37	58,450	+0.77(+3.41%)
Jul 02, 2024	22.47	22.62	22.39	22.60	38,763	+0.18(+0.80%)
Jul 01, 2024	22.56	22.64	22.37	22.42	22,767	+0.17(+0.76%)
Jun 28, 2024	22.56	22.56	22.23	22.25	73,242	-0.23(-1.02%)
Jun 27, 2024	22.86	22.86	22.48	22.48	93,998	-0.54(-2.35%)
Jun 26, 2024	22.92	23.03	22.85	23.02	46,139	+0.10(+0.44%)
Jun 25, 2024	23.09	23.12	22.87	22.92	176,324	-0.26(-1.12%)
Jun 24, 2024	22.98	23.32	22.98	23.18	36,888	+0.25(+1.10%)
Jun 21, 2024	22.91	22.98	22.85	22.93	54,194	-0.23(-0.99%)
Jun 20, 2024	23.38	23.45	22.98	23.16	74,101	-0.19(-0.82%)
Jun 18, 2024	23.31	23.44	23.19	23.35	39,807	-0.10(-0.41%)
Jun 17, 2024	23.48	23.58	23.26	23.44	34,686	-0.06(-0.24%)
Jun 14, 2024	23.61	23.61	23.43	23.50	14,271	-0.31(-1.29%)
Jun 13, 2024	24.04	24.04	23.76	23.81	12,765	+0.10(+0.40%)
Jun 12, 2024	23.85	23.88	23.68	23.71	27,693	-0.09(-0.36%)
Jun 11, 2024	24.05	24.05	23.66	23.80	35,589	-0.39(-1.62%)
Jun 10, 2024	24.18	24.21	24.05	24.19	18,606	+0.08(+0.32%)
Jun 07, 2024	24.26	24.46	24.10	24.11	14,836	-0.44(-1.79%)
Jun 06, 2024	24.48	24.57	24.34	24.56	17,052	-0.03(-0.12%)
Jun 05, 2024	24.33	24.58	24.32	24.58	30,750	+0.43(+1.78%)
Jun 04, 2024	24.49	24.49	24.12	24.15	30,076	-0.29(-1.18%)

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.