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 (%)
Oct 31, 2023 23.90 23.90 23.56 23.83 61,183 -0.44(-1.83%)
Oct 30, 2023 24.40 24.50 24.19 24.27 30,023 +0.18(+0.74%)
Oct 27, 2023 24.41 24.41 24.03 24.09 7,035 +0.07(+0.27%)
Oct 26, 2023 23.95 24.21 23.95 24.02 50,819 +0.11(+0.47%)
Oct 25, 2023 24.16 24.27 23.91 23.91 27,029 -0.52(-2.12%)
Oct 24, 2023 23.71 24.59 23.71 24.43 47,815 +0.88(+3.72%)
Oct 23, 2023 23.15 23.70 23.10 23.55 25,294 +0.23(+0.97%)
Oct 20, 2023 23.28 23.51 23.27 23.33 25,565 -0.31(-1.32%)
Oct 19, 2023 23.79 24.01 23.58 23.64 401,702 -0.55(-2.26%)
Oct 18, 2023 24.41 24.41 24.09 24.18 19,364 -0.51(-2.06%)
Oct 17, 2023 24.53 24.84 24.53 24.69 26,350 -0.23(-0.91%)
Oct 16, 2023 24.66 24.94 24.40 24.92 10,438 +0.08(+0.34%)
Oct 13, 2023 24.84 25.00 24.74 24.83 18,744 -0.23(-0.90%)
Oct 12, 2023 25.84 25.84 24.89 25.06 341,745 -0.89(-3.42%)
Oct 11, 2023 26.31 26.31 25.81 25.95 37,974 +0.09(+0.36%)
Oct 10, 2023 25.35 25.90 25.35 25.85 23,663 +0.79(+3.16%)
Oct 09, 2023 24.85 25.06 24.79 25.06 14,305 -0.24(-0.93%)
Oct 06, 2023 24.67 25.38 24.67 25.30 16,371 +0.63(+2.56%)
Oct 05, 2023 24.54 24.67 24.45 24.67 25,275 +0.01(+0.04%)
Oct 04, 2023 24.63 24.70 24.49 24.66 19,199 -0.13(-0.53%)
Oct 03, 2023 24.86 24.93 24.72 24.79 51,410 -0.52(-2.05%)
Oct 02, 2023 25.45 25.45 25.18 25.31 91,809 -0.21(-0.81%)
Sep 29, 2023 25.80 25.80 25.47 25.51 84,288 +0.36(+1.42%)
Sep 28, 2023 24.83 25.25 24.83 25.16 61,288 +0.03(+0.11%)
Sep 27, 2023 25.05 25.16 24.86 25.13 36,728 +0.23(+0.91%)
Sep 26, 2023 24.81 25.10 24.81 24.90 35,782 -0.25(-0.97%)
Sep 25, 2023 24.69 25.15 25.08 25.15 44,921 -0.28(-1.11%)
Sep 22, 2023 25.66 25.66 25.36 25.43 67,480 +0.73(+2.94%)
Sep 21, 2023 24.59 24.82 24.59 24.70 32,227 -0.47(-1.87%)
Sep 20, 2023 25.49 25.50 25.15 25.17 17,282 -0.24(-0.93%)
Sep 19, 2023 25.73 25.82 25.34 25.41 87,938 -0.52(-2.00%)
Sep 18, 2023 25.73 25.99 25.73 25.93 22,460 -0.10(-0.38%)
Sep 15, 2023 26.30 26.41 25.99 26.03 17,413 -0.18(-0.68%)
Sep 14, 2023 26.21 26.38 26.08 26.21 24,722 +0.21(+0.79%)
Sep 13, 2023 25.94 26.14 25.94 26.00 39,083 -0.11(-0.43%)
Sep 12, 2023 25.96 26.40 25.96 26.11 54,023 -0.05(-0.18%)
Sep 11, 2023 26.25 26.38 26.05 26.16 13,393 +0.34(+1.31%)
Sep 08, 2023 25.93 26.05 25.69 25.82 20,400 -0.17(-0.65%)
Sep 07, 2023 26.22 26.22 25.78 25.99 31,710 -1.06(-3.92%)
Sep 06, 2023 27.13 27.53 27.04 27.05 17,164 -0.14(-0.52%)
Sep 05, 2023 27.34 27.38 26.99 27.19 48,201 -0.55(-1.99%)
Sep 01, 2023 27.47 28.16 27.39 27.74 33,288 +0.82(+3.03%)
Aug 31, 2023 27.00 27.20 26.85 26.93 28,324 -0.15(-0.55%)
Aug 30, 2023 26.75 27.18 26.75 27.08 22,719 -0.06(-0.21%)
Aug 29, 2023 26.66 27.20 26.44 27.14 57,118 +1.01(+3.88%)
Aug 28, 2023 25.98 26.19 25.92 26.12 43,900 +0.58(+2.28%)
Aug 25, 2023 25.65 25.65 25.10 25.54 29,515 -0.01(-0.04%)
Aug 24, 2023 25.98 26.15 25.55 25.55 20,243 -0.17(-0.66%)
Aug 23, 2023 25.40 25.85 25.40 25.72 40,146 +0.38(+1.52%)
Aug 22, 2023 25.74 25.74 25.23 25.33 20,784 -0.04(-0.15%)
Aug 21, 2023 25.02 25.39 24.98 25.37 25,185 +0.24(+0.97%)
Aug 18, 2023 25.17 25.24 25.02 25.13 67,995 -0.97(-3.70%)
Aug 17, 2023 26.57 26.57 26.06 26.09 53,378 +0.13(+0.51%)
Aug 16, 2023 25.98 26.22 25.82 25.96 36,096 -0.50(-1.88%)
Aug 15, 2023 26.68 26.68 26.23 26.46 45,943 -0.51(-1.88%)
Aug 14, 2023 26.68 26.97 26.41 26.97 365,308 -0.08(-0.31%)
Aug 11, 2023 27.25 27.25 26.73 27.05 97,956 -1.08(-3.83%)
Aug 10, 2023 28.56 29.03 28.10 28.13 36,174 +0.19(+0.67%)
Aug 09, 2023 28.27 28.27 27.69 27.94 15,555 +0.00(+0.00%)
Aug 08, 2023 27.63 27.94 27.48 27.94 47,114 -0.69(-2.42%)
Aug 07, 2023 29.06 29.06 28.27 28.64 33,985 -0.24(-0.84%)
Aug 04, 2023 29.25 29.41 28.83 28.88 29,209 -0.24(-0.84%)
Aug 03, 2023 28.74 29.31 28.74 29.12 44,103 +1.00(+3.57%)
Aug 02, 2023 28.59 28.61 27.93 28.12 92,706 -1.29(-4.40%)
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.