Golden Dragon China Invesco ETF (NQ: PGJ )

22.59 +0.60 (+2.73%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.17 35.04 34.04 34.83 31,775 +0.70(+2.06%)
Mar 30, 2020 34.26 34.26 33.67 34.13 12,516 +0.06(+0.19%)
Mar 27, 2020 34.45 34.45 33.90 34.06 13,619 -1.56(-4.39%)
Mar 26, 2020 34.87 35.66 34.55 35.63 16,332 +1.15(+3.33%)
Mar 25, 2020 34.70 35.72 34.34 34.48 30,656 +0.27(+0.79%)
Mar 24, 2020 33.59 34.64 33.59 34.21 92,701 +1.85(+5.71%)
Mar 23, 2020 32.58 32.58 31.41 32.36 21,659 +0.12(+0.36%)
Mar 20, 2020 33.15 33.49 32.24 32.25 45,943 +0.27(+0.84%)
Mar 19, 2020 31.31 32.74 31.05 31.98 44,635 +0.91(+2.94%)
Mar 18, 2020 31.33 32.23 30.41 31.06 43,635 -1.85(-5.61%)
Mar 17, 2020 32.60 33.77 31.59 32.91 26,716 +0.96(+3.00%)
Mar 16, 2020 27.69 33.57 27.69 31.95 43,913 -3.17(-9.01%)
Mar 13, 2020 35.87 35.87 33.49 35.12 22,863 +0.68(+1.98%)
Mar 12, 2020 34.13 34.90 32.91 34.43 64,259 -2.07(-5.66%)
Mar 11, 2020 36.68 37.25 36.32 36.50 26,453 -1.22(-3.23%)
Mar 10, 2020 37.36 37.76 36.92 37.72 26,265 +1.11(+3.02%)
Mar 09, 2020 35.99 37.03 34.61 36.61 132,175 -1.21(-3.20%)
Mar 06, 2020 37.78 38.64 37.74 37.82 78,016 -1.45(-3.69%)
Mar 05, 2020 38.53 39.74 38.53 39.27 37,623 -0.03(-0.07%)
Mar 04, 2020 38.81 39.30 38.71 39.30 25,689 +1.26(+3.32%)
Mar 03, 2020 38.58 39.22 37.67 38.03 79,321 -0.67(-1.74%)
Mar 02, 2020 38.03 38.71 37.68 38.71 27,765 +1.26(+3.38%)
Feb 28, 2020 36.73 37.44 36.25 37.44 81,375 -0.22(-0.59%)
Feb 27, 2020 37.65 38.61 37.21 37.66 112,512 -1.03(-2.67%)
Feb 26, 2020 38.35 39.19 38.08 38.70 39,905 +0.59(+1.55%)
Feb 25, 2020 39.13 39.30 38.09 38.11 15,786 -0.58(-1.50%)
Feb 24, 2020 38.43 38.76 38.03 38.68 37,594 -1.13(-2.83%)
Feb 21, 2020 40.11 40.39 39.81 39.81 7,693 -0.75(-1.85%)
Feb 20, 2020 41.17 41.46 40.39 40.56 41,522 -0.63(-1.52%)
Feb 19, 2020 40.87 41.29 40.87 41.19 7,754 +0.54(+1.32%)
Feb 18, 2020 40.89 40.89 40.41 40.65 9,257 -0.21(-0.52%)
Feb 14, 2020 41.19 41.23 40.76 40.87 8,668 -0.07(-0.18%)
Feb 13, 2020 40.80 41.10 40.69 40.94 9,065 -0.59(-1.42%)
Feb 12, 2020 41.11 41.56 41.11 41.53 14,201 +0.89(+2.19%)
Feb 11, 2020 40.23 41.05 40.23 40.64 13,538 +0.78(+1.96%)
Feb 10, 2020 39.45 39.92 39.45 39.86 6,633 +0.25(+0.63%)
Feb 07, 2020 39.89 39.89 39.43 39.61 8,235 -0.56(-1.39%)
Feb 06, 2020 39.79 40.30 39.79 40.17 8,695 +0.65(+1.65%)
Feb 05, 2020 40.57 40.57 39.18 39.52 23,556 -0.28(-0.70%)
Feb 04, 2020 39.63 40.13 39.62 39.79 9,661 +1.14(+2.96%)
Feb 03, 2020 37.48 38.75 37.48 38.65 60,555 +1.41(+3.79%)
Jan 31, 2020 37.64 37.64 37.21 37.24 48,435 -0.71(-1.86%)
Jan 30, 2020 37.91 38.07 37.27 37.94 38,514 -0.63(-1.64%)
Jan 29, 2020 38.85 38.85 38.52 38.58 10,151 +0.05(+0.12%)
Jan 28, 2020 38.37 38.75 38.03 38.53 15,315 +0.70(+1.85%)
Jan 27, 2020 36.44 38.18 36.06 37.83 59,770 -0.86(-2.22%)
Jan 24, 2020 39.91 39.99 38.48 38.69 31,206 -1.24(-3.10%)
Jan 23, 2020 39.62 40.04 39.48 39.92 49,273 -0.50(-1.23%)
Jan 22, 2020 41.10 41.39 40.41 40.42 20,216 -0.34(-0.84%)
Jan 21, 2020 40.72 40.93 40.25 40.76 72,192 -1.24(-2.96%)
Jan 17, 2020 42.19 42.19 41.79 42.01 27,630 -0.00(-0.00%)
Jan 16, 2020 42.11 42.15 41.77 42.01 16,767 +0.25(+0.60%)
Jan 15, 2020 42.01 42.06 41.68 41.76 25,987 -0.16(-0.37%)
Jan 14, 2020 41.98 42.03 41.54 41.92 18,910 -0.36(-0.86%)
Jan 13, 2020 41.70 42.39 41.70 42.28 28,028 +1.21(+2.94%)
Jan 10, 2020 41.55 41.61 41.00 41.07 37,058 -0.23(-0.56%)
Jan 09, 2020 41.55 41.58 41.19 41.30 30,615 +0.46(+1.13%)
Jan 08, 2020 40.31 41.12 40.29 40.84 36,278 +0.28(+0.68%)
Jan 07, 2020 40.33 40.75 40.28 40.56 16,080 +0.23(+0.57%)
Jan 06, 2020 40.09 40.33 39.88 40.33 22,111 +0.04(+0.10%)
Jan 03, 2020 39.81 40.60 39.81 40.29 46,593 -0.45(-1.10%)
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.