Golden Dragon China Invesco ETF (NQ: PGJ )

24.54 -0.32 (-1.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 24.65 24.65 24.46 24.54 13,668 -0.32(-1.29%)
Jun 13, 2024 25.10 25.11 24.80 24.86 12,225 +0.10(+0.40%)
Jun 12, 2024 24.90 24.93 24.73 24.76 26,522 -0.09(-0.36%)
Jun 11, 2024 25.11 25.11 24.71 24.85 34,084 -0.41(-1.62%)
Jun 10, 2024 25.25 25.28 25.11 25.26 17,819 +0.08(+0.32%)
Jun 07, 2024 25.33 25.55 25.16 25.18 14,209 -0.46(-1.79%)
Jun 06, 2024 25.56 25.66 25.41 25.64 16,331 -0.03(-0.12%)
Jun 05, 2024 25.41 25.67 25.40 25.67 29,449 +0.45(+1.78%)
Jun 04, 2024 25.57 25.57 25.19 25.22 28,804 -0.30(-1.18%)
Jun 03, 2024 25.97 26.00 25.29 25.52 14,163 -0.10(-0.39%)
May 31, 2024 25.56 25.78 25.40 25.62 60,831 -0.38(-1.46%)
May 30, 2024 25.52 26.02 25.52 26.00 53,229 +0.38(+1.48%)
May 29, 2024 25.51 25.70 25.45 25.62 22,906 -0.21(-0.81%)
May 28, 2024 25.84 25.97 25.70 25.83 19,685 +0.12(+0.47%)
May 24, 2024 25.70 25.89 25.62 25.71 23,409 -0.08(-0.31%)
May 23, 2024 26.34 26.34 25.74 25.79 70,251 -0.99(-3.70%)
May 22, 2024 27.02 27.15 26.78 26.78 20,959 -0.38(-1.40%)
May 21, 2024 27.21 27.41 27.00 27.16 60,169 -0.63(-2.27%)
May 20, 2024 28.04 28.18 27.63 27.79 39,879 -0.42(-1.49%)
May 17, 2024 28.27 28.60 27.96 28.21 38,048 +0.07(+0.25%)
May 16, 2024 27.57 28.17 27.40 28.14 50,347 +0.72(+2.63%)
May 15, 2024 27.67 27.74 27.14 27.42 24,923 +0.01(+0.04%)
May 14, 2024 27.17 27.41 27.16 27.41 16,834 -0.06(-0.22%)
May 13, 2024 26.87 27.63 26.87 27.47 53,897 +0.92(+3.47%)
May 10, 2024 26.90 26.90 26.43 26.55 39,226 -0.15(-0.56%)
May 09, 2024 26.68 26.83 26.39 26.70 29,912 +0.45(+1.71%)
May 08, 2024 25.96 26.34 25.92 26.25 58,179 -0.19(-0.72%)
May 07, 2024 26.57 26.57 26.34 26.44 127,515 -0.58(-2.15%)
May 06, 2024 27.19 27.27 26.89 27.02 39,504 +0.03(+0.11%)
May 03, 2024 26.80 27.04 26.59 26.99 203,902 +0.45(+1.70%)
May 02, 2024 25.78 26.75 25.77 26.54 86,769 +1.51(+6.03%)
May 01, 2024 24.92 25.38 24.90 25.03 28,472 +0.09(+0.36%)
Apr 30, 2024 25.27 25.44 24.90 24.94 42,454 -0.79(-3.07%)
Apr 29, 2024 25.71 25.88 25.50 25.73 36,245 +0.08(+0.31%)
Apr 26, 2024 25.60 25.90 25.51 25.65 62,289 +0.65(+2.60%)
Apr 25, 2024 24.56 25.01 24.52 25.00 30,881 +0.17(+0.68%)
Apr 24, 2024 24.88 24.97 24.60 24.83 69,584 +0.25(+1.02%)
Apr 23, 2024 24.17 24.60 24.17 24.58 59,961 +0.51(+2.12%)
Apr 22, 2024 23.72 24.15 23.57 24.07 147,970 +0.53(+2.25%)
Apr 19, 2024 23.57 23.58 23.40 23.54 383,944 -0.20(-0.84%)
Apr 18, 2024 23.83 23.97 23.67 23.74 24,056 +0.17(+0.72%)
Apr 17, 2024 23.67 23.75 23.54 23.57 24,826 +0.00(+0.00%)
Apr 16, 2024 23.63 23.77 23.46 23.57 81,776 -0.31(-1.30%)
Apr 15, 2024 24.26 24.27 23.79 23.88 25,892 -0.16(-0.67%)
Apr 12, 2024 24.83 24.83 24.01 24.04 73,648 -1.14(-4.53%)
Apr 11, 2024 25.31 25.39 25.03 25.18 16,879 +0.01(+0.04%)
Apr 10, 2024 25.21 25.37 25.05 25.17 27,807 -0.04(-0.16%)
Apr 09, 2024 25.03 25.25 25.02 25.21 30,922 +0.43(+1.74%)
Apr 08, 2024 24.80 24.95 24.78 24.78 28,200 -0.02(-0.08%)
Apr 05, 2024 24.76 24.86 24.73 24.80 19,097 -0.05(-0.20%)
Apr 04, 2024 25.29 25.34 24.82 24.85 23,623 -0.29(-1.15%)
Apr 03, 2024 24.94 25.14 24.88 25.14 46,923 -0.05(-0.20%)
Apr 02, 2024 25.03 25.21 24.97 25.19 34,154 +0.09(+0.36%)
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.