Golden Dragon China Invesco ETF (NQ: PGJ )

21.99 -0.19 (-0.86%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.60 27.13 26.60 26.84 27,598 +0.02(+0.07%)
Feb 27, 2023 26.98 27.15 26.81 26.82 58,496 +0.36(+1.34%)
Feb 24, 2023 26.63 26.84 26.28 26.47 109,139 -1.12(-4.06%)
Feb 23, 2023 28.28 28.50 27.28 27.59 42,504 -0.07(-0.27%)
Feb 22, 2023 27.88 28.12 27.41 27.67 47,277 +0.11(+0.41%)
Feb 21, 2023 27.68 27.98 27.38 27.55 148,017 -0.85(-2.99%)
Feb 17, 2023 28.65 28.72 28.23 28.40 155,609 -0.94(-3.22%)
Feb 16, 2023 29.21 29.59 29.10 29.35 41,539 -0.04(-0.13%)
Feb 15, 2023 29.01 29.38 28.83 29.38 126,058 +0.07(+0.22%)
Feb 14, 2023 29.19 29.36 28.82 29.32 47,903 -0.17(-0.57%)
Feb 13, 2023 29.36 29.81 29.16 29.49 43,037 +0.76(+2.63%)
Feb 10, 2023 29.10 29.13 28.52 28.73 126,165 -1.10(-3.70%)
Feb 09, 2023 30.36 30.46 29.68 29.83 60,343 +0.38(+1.30%)
Feb 08, 2023 29.99 30.03 29.45 29.45 139,517 -0.50(-1.68%)
Feb 07, 2023 29.92 30.08 29.44 29.95 155,090 +0.68(+2.33%)
Feb 06, 2023 29.19 29.39 28.63 29.27 193,125 -0.59(-1.97%)
Feb 03, 2023 30.43 30.84 29.81 29.86 143,579 -1.22(-3.94%)
Feb 02, 2023 31.55 31.55 30.78 31.09 194,096 -0.39(-1.25%)
Feb 01, 2023 31.05 31.70 30.79 31.48 206,266 +1.31(+4.34%)
Jan 31, 2023 29.90 30.71 29.82 30.17 107,442 -0.03(-0.09%)
Jan 30, 2023 30.31 30.43 29.77 30.20 173,684 -1.26(-4.01%)
Jan 27, 2023 31.57 31.67 30.97 31.46 232,882 -0.08(-0.27%)
Jan 26, 2023 31.10 31.58 30.77 31.54 147,438 +1.12(+3.69%)
Jan 25, 2023 30.15 30.51 29.86 30.42 171,244 +0.04(+0.12%)
Jan 24, 2023 30.41 30.48 30.14 30.38 127,004 -0.17(-0.55%)
Jan 23, 2023 30.34 30.80 30.20 30.55 202,590 +0.50(+1.68%)
Jan 20, 2023 30.07 30.26 29.68 30.05 95,055 +0.76(+2.58%)
Jan 19, 2023 29.01 29.70 29.01 29.29 97,885 +0.38(+1.32%)
Jan 18, 2023 29.91 30.04 28.85 28.91 327,256 -0.75(-2.52%)
Jan 17, 2023 30.07 30.15 29.30 29.66 303,483 -1.00(-3.26%)
Jan 13, 2023 30.02 30.73 30.02 30.66 148,039 +0.78(+2.60%)
Jan 12, 2023 29.68 29.91 29.11 29.88 126,869 +0.02(+0.06%)
Jan 11, 2023 29.76 29.88 29.40 29.86 133,628 +0.08(+0.28%)
Jan 10, 2023 29.57 29.81 29.21 29.78 80,882 +0.57(+1.95%)
Jan 09, 2023 29.83 29.87 29.21 29.21 167,280 +0.15(+0.51%)
Jan 06, 2023 28.69 29.09 28.18 29.06 99,263 -0.24(-0.83%)
Jan 05, 2023 28.44 29.39 28.21 29.30 166,339 +0.47(+1.62%)
Jan 04, 2023 27.80 28.90 27.59 28.83 235,102 +2.30(+8.66%)
Jan 03, 2023 26.39 27.10 26.20 26.54 85,439 +1.00(+3.92%)
Dec 30, 2022 25.11 25.71 25.11 25.54 58,079 -0.29(-1.12%)
Dec 29, 2022 25.32 25.83 24.93 25.82 56,853 +0.69(+2.75%)
Dec 28, 2022 25.95 26.05 24.91 25.13 70,454 -0.99(-3.79%)
Dec 27, 2022 25.96 26.34 25.88 26.12 104,898 +0.53(+2.08%)
Dec 23, 2022 26.40 26.40 25.55 25.59 66,970 -0.82(-3.11%)
Dec 22, 2022 26.75 26.96 26.07 26.41 92,334 -0.24(-0.91%)
Dec 21, 2022 25.85 26.75 25.50 26.66 61,111 +0.99(+3.86%)
Dec 20, 2022 25.06 25.97 25.00 25.67 71,485 -0.11(-0.44%)
Dec 19, 2022 26.09 26.09 25.63 25.78 56,173 -0.21(-0.82%)
Dec 16, 2022 26.19 26.56 25.94 25.99 110,507 +0.08(+0.32%)
Dec 15, 2022 26.88 27.16 25.74 25.91 97,951 -0.56(-2.11%)
Dec 14, 2022 26.31 26.66 26.18 26.47 44,186 +0.07(+0.25%)
Dec 13, 2022 27.04 27.22 26.15 26.40 154,353 +0.52(+2.02%)
Dec 12, 2022 26.25 26.25 25.56 25.88 164,035 -0.80(-3.00%)
Dec 09, 2022 27.10 27.20 26.64 26.68 123,184 -0.33(-1.21%)
Dec 08, 2022 26.44 27.03 26.44 27.01 161,303 +1.47(+5.75%)
Dec 07, 2022 25.25 25.65 25.00 25.54 96,053 -0.71(-2.71%)
Dec 06, 2022 26.30 26.47 25.62 26.25 124,066 +0.28(+1.08%)
Dec 05, 2022 27.27 27.27 25.74 25.97 352,533 -0.02(-0.07%)
Dec 02, 2022 24.59 26.18 24.59 25.99 145,460 +1.29(+5.20%)
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.