Golden Dragon China Invesco ETF (NQ: PGJ )

29.20 +0.14 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 28.90 29.19 28.60 29.06 50,139 +1.03(+3.67%)
Mar 27, 2023 28.15 28.26 27.81 28.03 51,713 -0.34(-1.20%)
Mar 24, 2023 28.37 28.76 28.20 28.37 79,721 -0.30(-1.05%)
Mar 23, 2023 28.81 29.31 28.33 28.67 42,419 +0.81(+2.91%)
Mar 22, 2023 28.40 28.40 27.85 27.86 35,249 -0.49(-1.73%)
Mar 21, 2023 28.01 28.36 28.00 28.35 91,039 +0.67(+2.42%)
Mar 20, 2023 27.25 28.16 26.85 27.68 124,800 -0.32(-1.13%)
Mar 17, 2023 28.41 28.57 27.73 28.00 49,626 -0.08(-0.28%)
Mar 16, 2023 27.18 28.13 27.01 28.08 62,570 +0.73(+2.67%)
Mar 15, 2023 27.34 27.54 26.96 27.35 61,168 -0.64(-2.28%)
Mar 14, 2023 27.80 28.11 27.53 27.99 56,165 +0.15(+0.54%)
Mar 13, 2023 27.42 28.14 27.25 27.84 44,763 +0.31(+1.13%)
Mar 10, 2023 27.53 27.97 27.32 27.53 274,455 -0.14(-0.51%)
Mar 09, 2023 28.66 28.66 27.62 27.67 95,784 -1.56(-5.33%)
Mar 08, 2023 28.97 29.23 28.77 29.23 29,868 -0.18(-0.61%)
Mar 07, 2023 30.03 30.03 29.30 29.41 52,881 -0.91(-3.00%)
Mar 06, 2023 30.64 30.73 30.26 30.32 65,033 -0.51(-1.65%)
Mar 03, 2023 30.42 30.95 30.42 30.83 67,460 +0.49(+1.61%)
Mar 02, 2023 29.24 30.36 29.23 30.34 73,380 +0.80(+2.71%)
Mar 01, 2023 30.11 30.11 29.45 29.54 89,694 +0.83(+2.89%)
Feb 28, 2023 28.45 29.02 28.45 28.71 25,806 +0.02(+0.07%)
Feb 27, 2023 28.86 29.04 28.67 28.69 54,699 +0.38(+1.34%)
Feb 24, 2023 28.48 28.71 28.11 28.31 102,054 -1.20(-4.06%)
Feb 23, 2023 30.25 30.48 29.18 29.51 39,745 -0.08(-0.27%)
Feb 22, 2023 29.82 30.08 29.32 29.59 44,208 +0.12(+0.41%)
Feb 21, 2023 29.61 29.92 29.28 29.47 138,408 -0.91(-2.99%)
Feb 17, 2023 30.64 30.71 30.19 30.38 145,508 -1.01(-3.22%)
Feb 16, 2023 31.23 31.64 31.12 31.38 38,843 -0.04(-0.13%)
Feb 15, 2023 31.02 31.42 30.84 31.42 117,875 +0.07(+0.22%)
Feb 14, 2023 31.21 31.40 30.83 31.35 44,794 -0.18(-0.57%)
Feb 13, 2023 31.39 31.87 31.19 31.53 40,243 +0.81(+2.63%)
Feb 10, 2023 31.12 31.15 30.50 30.73 117,975 -1.18(-3.70%)
Feb 09, 2023 32.46 32.58 31.74 31.90 56,426 +0.41(+1.30%)
Feb 08, 2023 32.07 32.12 31.49 31.49 130,460 -0.54(-1.68%)
Feb 07, 2023 31.99 32.16 31.48 32.03 145,023 +0.73(+2.33%)
Feb 06, 2023 31.21 31.43 30.61 31.30 180,588 -0.63(-1.97%)
Feb 03, 2023 32.54 32.98 31.87 31.93 134,259 -1.31(-3.94%)
Feb 02, 2023 33.74 33.74 32.91 33.24 181,496 -0.42(-1.25%)
Feb 01, 2023 33.20 33.90 32.92 33.66 192,876 +1.40(+4.34%)
Jan 31, 2023 31.97 32.84 31.89 32.26 100,468 -0.03(-0.09%)
Jan 30, 2023 32.41 32.54 31.83 32.29 162,410 -1.35(-4.01%)
Jan 27, 2023 33.76 33.87 33.12 33.64 217,764 -0.09(-0.27%)
Jan 26, 2023 33.26 33.77 32.90 33.73 137,867 +1.20(+3.69%)
Jan 25, 2023 32.24 32.62 31.93 32.53 160,128 +0.04(+0.12%)
Jan 24, 2023 32.52 32.59 32.23 32.49 118,759 -0.18(-0.55%)
Jan 23, 2023 32.44 32.93 32.30 32.67 189,439 +0.54(+1.68%)
Jan 20, 2023 32.15 32.36 31.74 32.13 88,884 +0.81(+2.58%)
Jan 19, 2023 31.02 31.77 31.02 31.32 91,530 +0.41(+1.33%)
Jan 18, 2023 31.98 32.12 30.86 30.91 306,013 -0.80(-2.52%)
Jan 17, 2023 32.15 32.24 31.33 31.71 283,783 -1.07(-3.26%)
Jan 13, 2023 32.10 32.86 32.10 32.78 138,429 +0.83(+2.60%)
Jan 12, 2023 31.74 31.98 31.13 31.95 118,633 +0.02(+0.06%)
Jan 11, 2023 31.82 31.96 31.44 31.93 124,953 +0.09(+0.28%)
Jan 10, 2023 31.62 31.88 31.23 31.84 75,632 +0.61(+1.95%)
Jan 09, 2023 31.90 31.94 31.23 31.23 156,421 +0.16(+0.51%)
Jan 06, 2023 30.69 31.10 30.14 31.07 92,819 -0.26(-0.83%)
Jan 05, 2023 30.42 31.43 30.17 31.33 155,541 +0.50(+1.62%)
Jan 04, 2023 29.73 30.91 29.51 30.84 219,840 +2.46(+8.66%)
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.