Golden Dragon China Invesco ETF (NQ: PGJ )

22.87 +0.88 (+3.99%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.01 25.17 24.84 24.98 16,906 +0.19(+0.76%)
Jun 29, 2023 24.86 24.86 24.57 24.79 24,475 -0.40(-1.60%)
Jun 28, 2023 25.28 25.28 24.87 25.19 96,387 -0.18(-0.70%)
Jun 27, 2023 25.10 25.42 25.10 25.37 58,435 +0.74(+3.01%)
Jun 26, 2023 24.66 24.98 24.63 24.63 35,826 +0.03(+0.11%)
Jun 23, 2023 24.87 24.87 24.43 24.60 59,045 -0.64(-2.53%)
Jun 22, 2023 25.22 25.35 24.87 25.24 36,513 -0.07(-0.26%)
Jun 21, 2023 25.51 25.89 25.24 25.31 123,031 -0.27(-1.06%)
Jun 20, 2023 26.28 26.28 25.52 25.58 111,998 -1.37(-5.09%)
Jun 16, 2023 27.46 27.47 26.66 26.95 63,344 -0.30(-1.10%)
Jun 15, 2023 27.12 27.27 27.25 79,030 +2.59(+10.50%)
May 08, 2023 24.74 24.74 24.42 24.66 66,142 -0.07(-0.26%)
May 05, 2023 24.51 24.75 24.51 24.72 27,952 +0.26(+1.07%)
May 04, 2023 24.13 24.61 24.13 24.46 84,714 +0.49(+2.03%)
May 03, 2023 23.98 24.15 23.76 23.98 50,162 -0.07(-0.31%)
May 02, 2023 24.48 24.49 23.81 24.05 53,946 -0.92(-3.67%)
May 01, 2023 25.19 25.19 24.94 24.97 18,842 -0.08(-0.34%)
Apr 28, 2023 24.59 25.18 24.51 25.05 35,955 +0.43(+1.75%)
Apr 27, 2023 24.38 24.74 24.26 24.62 18,230 +0.41(+1.70%)
Apr 26, 2023 24.57 24.64 24.21 24.21 23,863 +0.22(+0.90%)
Apr 25, 2023 24.41 24.41 23.90 23.99 82,911 -0.79(-3.17%)
Apr 24, 2023 25.22 25.22 24.58 24.78 76,089 -0.57(-2.25%)
Apr 21, 2023 25.57 25.57 25.12 25.35 31,517 -0.47(-1.81%)
Apr 20, 2023 26.19 26.30 25.71 25.82 33,585 -0.38(-1.46%)
Apr 19, 2023 26.16 26.29 26.04 26.20 23,703 -0.45(-1.68%)
Apr 18, 2023 26.85 26.91 26.59 26.65 30,391 -0.03(-0.10%)
Apr 17, 2023 26.43 26.70 26.39 26.68 22,643 +0.83(+3.22%)
Apr 14, 2023 26.01 26.20 25.72 25.85 31,945 -0.24(-0.93%)
Apr 13, 2023 26.05 26.37 26.05 26.09 54,212 +0.42(+1.64%)
Apr 12, 2023 26.52 26.52 25.65 25.67 123,734 -1.05(-3.92%)
Apr 11, 2023 26.92 27.07 26.72 26.72 33,171 +0.05(+0.18%)
Apr 10, 2023 26.58 26.74 26.50 26.67 25,216 -0.24(-0.90%)
Apr 06, 2023 26.69 27.00 26.49 26.91 36,399 +0.39(+1.48%)
Apr 05, 2023 27.14 27.14 26.36 26.52 29,083 -0.73(-2.68%)
Apr 04, 2023 27.45 27.56 27.00 27.25 61,697 -0.31(-1.12%)
Apr 03, 2023 27.64 27.84 27.35 27.56 30,151 -0.21(-0.74%)
Mar 31, 2023 27.89 28.00 27.74 27.76 36,722 -0.19(-0.67%)
Mar 30, 2023 27.56 28.20 27.56 27.95 52,014 +0.65(+2.36%)
Mar 29, 2023 27.04 27.41 26.83 27.30 62,358 +0.13(+0.48%)
Mar 28, 2023 27.02 27.30 26.74 27.17 53,619 +0.96(+3.67%)
Mar 27, 2023 26.32 26.43 26.01 26.21 55,302 -0.32(-1.20%)
Mar 24, 2023 26.53 26.89 26.37 26.53 85,254 -0.28(-1.05%)
Mar 23, 2023 26.94 27.41 26.49 26.81 45,363 +0.76(+2.91%)
Mar 22, 2023 26.56 26.56 26.04 26.05 37,695 -0.46(-1.73%)
Mar 21, 2023 26.19 26.52 26.18 26.51 97,357 +0.63(+2.42%)
Mar 20, 2023 25.48 26.33 25.11 25.88 133,462 -0.30(-1.13%)
Mar 17, 2023 26.56 26.71 25.93 26.18 53,071 -0.07(-0.28%)
Mar 16, 2023 25.41 26.31 25.25 26.25 66,914 +0.68(+2.67%)
Mar 15, 2023 25.56 25.75 25.21 25.57 65,414 -0.60(-2.29%)
Mar 14, 2023 25.99 26.28 25.74 26.17 60,064 +0.14(+0.54%)
Mar 13, 2023 25.64 26.31 25.48 26.03 47,870 +0.29(+1.13%)
Mar 10, 2023 25.74 26.15 25.54 25.74 293,508 -0.13(-0.51%)
Mar 09, 2023 26.80 26.80 25.82 25.87 102,433 -1.46(-5.33%)
Mar 08, 2023 27.09 27.33 26.90 27.33 31,941 -0.17(-0.61%)
Mar 07, 2023 28.08 28.08 27.39 27.50 56,552 -0.85(-3.00%)
Mar 06, 2023 28.65 28.73 28.29 28.35 69,548 -0.48(-1.65%)
Mar 03, 2023 28.44 28.94 28.44 28.82 72,143 +0.46(+1.61%)
Mar 02, 2023 27.34 28.38 27.33 28.37 78,474 +0.75(+2.71%)
Mar 01, 2023 28.15 28.15 27.53 27.62 95,921 +0.78(+2.89%)
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%)
Dec 01, 2022 24.70 24.87 24.48 24.70 101,644 -0.43(-1.70%)
Nov 30, 2022 24.11 25.30 24.09 25.13 232,113 +2.20(+9.59%)
Nov 29, 2022 22.97 23.34 22.78 22.93 135,669 +1.11(+5.08%)
Nov 28, 2022 21.50 22.22 21.49 21.83 241,276 +0.61(+2.85%)
Nov 25, 2022 21.48 21.48 21.11 21.22 36,446 -0.76(-3.47%)
Nov 23, 2022 21.89 22.05 21.74 21.98 397,835 +0.48(+2.25%)
Nov 22, 2022 21.45 21.50 21.17 21.50 1,237,347 -0.32(-1.45%)
Nov 21, 2022 22.12 22.18 21.64 21.82 88,670 -0.80(-3.54%)
Nov 18, 2022 23.11 23.11 22.40 22.62 520,908 -0.67(-2.88%)
Nov 17, 2022 21.98 23.44 21.84 23.29 80,510 +0.83(+3.69%)
Nov 16, 2022 23.23 23.23 22.46 22.46 135,924 -1.03(-4.40%)
Nov 15, 2022 23.36 23.89 23.23 23.49 399,991 +1.60(+7.32%)
Nov 14, 2022 22.25 22.45 21.71 21.89 318,671 +0.18(+0.82%)
Nov 11, 2022 21.29 21.82 21.14 21.71 341,177 +1.40(+6.88%)
Nov 10, 2022 20.21 20.42 20.08 20.32 116,063 +1.43(+7.54%)
Nov 09, 2022 19.66 19.66 18.86 18.89 83,699 -1.43(-7.02%)
Nov 08, 2022 20.17 20.45 19.63 20.32 97,801 -0.12(-0.59%)
Nov 07, 2022 21.26 21.26 20.40 20.44 51,750 -0.43(-2.05%)
Nov 04, 2022 20.60 20.96 20.10 20.87 155,374 +1.73(+9.06%)
Nov 03, 2022 18.22 19.26 18.16 19.13 151,874 +0.58(+3.11%)
Nov 02, 2022 18.71 19.16 18.43 18.56 212,076 +0.12(+0.66%)
Nov 01, 2022 19.07 19.25 18.40 18.44 199,118 +0.71(+3.99%)
Oct 31, 2022 17.56 18.05 17.51 17.73 71,715 -0.12(-0.68%)
Oct 28, 2022 17.63 17.87 17.40 17.85 163,133 -0.61(-3.28%)
Oct 27, 2022 18.69 18.83 18.36 18.45 52,706 -0.68(-3.55%)
Oct 26, 2022 17.96 19.48 17.96 19.13 294,544 +1.32(+7.43%)
Oct 25, 2022 17.61 18.03 17.59 17.81 262,326 +0.78(+4.60%)
Oct 24, 2022 17.62 17.62 15.72 17.03 673,332 -2.89(-14.50%)
Oct 21, 2022 19.50 19.95 19.15 19.92 40,317 +0.22(+1.11%)
Oct 20, 2022 19.71 20.41 19.62 19.70 61,564 +0.18(+0.94%)
Oct 19, 2022 20.32 20.45 19.41 19.52 191,141 -1.50(-7.14%)
Oct 18, 2022 21.55 21.85 20.90 21.02 86,292 +0.07(+0.36%)
Oct 17, 2022 20.85 21.38 20.85 20.94 43,693 +0.66(+3.26%)
Oct 14, 2022 21.45 21.45 20.26 20.28 45,611 -0.86(-4.05%)
Oct 13, 2022 20.26 21.29 20.25 21.14 75,129 -0.15(-0.70%)
Oct 12, 2022 21.25 21.64 20.95 21.29 58,197 +0.13(+0.62%)
Oct 11, 2022 21.49 21.71 20.76 21.16 148,646 -0.80(-3.65%)
Oct 10, 2022 22.78 22.78 21.82 21.96 117,171 -1.22(-5.27%)
Oct 07, 2022 23.65 23.76 23.12 23.18 63,100 -1.01(-4.16%)
Oct 06, 2022 25.06 25.06 24.15 24.18 140,486 -0.71(-2.84%)
Oct 05, 2022 25.09 25.28 24.60 24.89 27,701 -0.12(-0.48%)
Oct 04, 2022 24.40 25.25 24.40 25.01 53,954 +1.25(+5.25%)
Oct 03, 2022 23.66 23.82 23.24 23.76 41,693 +0.13(+0.55%)
Sep 30, 2022 23.15 23.95 23.15 23.63 31,552 +0.21(+0.91%)
Sep 29, 2022 23.84 23.91 23.14 23.42 60,492 -1.19(-4.84%)
Sep 28, 2022 23.76 24.69 23.68 24.61 26,541 +0.39(+1.62%)
Sep 27, 2022 24.80 25.25 24.16 24.22 61,847 -0.26(-1.07%)
Sep 26, 2022 24.48 24.97 24.46 24.48 31,006 +0.36(+1.51%)
Sep 23, 2022 24.20 24.21 23.93 24.12 45,164 -0.52(-2.12%)
Sep 22, 2022 25.06 25.19 24.59 24.64 36,161 -0.10(-0.41%)
Sep 21, 2022 25.98 25.98 24.74 24.74 33,379 -1.59(-6.05%)
Sep 20, 2022 26.26 26.66 26.26 26.33 19,265 -0.04(-0.14%)
Sep 19, 2022 25.67 26.37 25.67 26.37 45,855 +0.42(+1.62%)
Sep 16, 2022 26.55 26.55 25.73 25.95 87,799 -1.16(-4.28%)
Sep 15, 2022 27.16 27.62 27.01 27.11 59,993 -0.20(-0.75%)
Sep 14, 2022 27.25 27.33 26.87 27.32 73,091 +0.02(+0.07%)
Sep 13, 2022 27.23 27.81 27.21 27.30 86,463 -0.87(-3.10%)
Sep 12, 2022 27.76 28.22 27.51 28.17 72,368 +0.72(+2.61%)
Sep 09, 2022 27.37 27.70 27.25 27.46 50,424 +0.84(+3.14%)
Sep 08, 2022 26.43 26.68 26.21 26.62 33,048 -0.45(-1.65%)
Sep 07, 2022 26.30 27.08 26.30 27.07 107,527 +0.60(+2.28%)
Sep 06, 2022 27.10 27.10 26.41 26.46 78,699 -0.94(-3.42%)
Sep 02, 2022 27.86 27.86 27.33 27.40 50,528 -0.74(-2.64%)
Sep 01, 2022 28.03 28.31 27.56 28.15 44,829 -0.53(-1.85%)
Aug 31, 2022 28.46 29.00 28.29 28.68 57,118 +0.89(+3.21%)
Aug 30, 2022 28.42 28.72 27.41 27.78 97,222 -0.64(-2.26%)
Aug 29, 2022 28.72 29.52 28.38 28.42 97,389 -0.22(-0.78%)
Aug 26, 2022 30.13 30.13 28.59 28.65 173,905 -0.14(-0.48%)
Aug 25, 2022 28.18 28.93 27.75 28.79 206,721 +1.70(+6.28%)
Aug 24, 2022 25.95 27.52 25.95 27.09 80,295 +0.67(+2.53%)
Aug 23, 2022 26.46 26.55 25.60 26.42 111,209 +0.06(+0.21%)
Aug 22, 2022 26.03 26.63 25.97 26.36 116,902 +0.34(+1.32%)
Aug 19, 2022 26.32 26.41 25.93 26.02 116,723 -0.46(-1.75%)
Aug 18, 2022 26.69 26.69 26.25 26.48 49,513 -0.20(-0.77%)
Aug 17, 2022 27.12 27.22 26.65 26.69 47,963 -0.60(-2.21%)
Aug 16, 2022 27.41 27.41 27.18 27.29 43,892 -0.47(-1.71%)
Aug 15, 2022 27.09 27.90 27.09 27.77 55,697 +0.22(+0.81%)
Aug 12, 2022 26.79 27.57 26.73 27.54 68,491 -0.02(-0.07%)
Aug 11, 2022 27.22 28.44 27.22 27.56 126,150 +0.79(+2.95%)
Aug 10, 2022 26.47 26.87 26.01 26.77 89,678 +0.39(+1.48%)
Aug 09, 2022 26.71 27.01 26.27 26.38 31,933 -0.46(-1.70%)
Aug 08, 2022 27.29 27.54 26.81 26.84 60,231 -0.50(-1.84%)
Aug 05, 2022 27.33 27.46 27.09 27.34 33,654 -0.50(-1.80%)
Aug 04, 2022 28.01 28.32 27.70 27.84 58,084 +0.59(+2.18%)
Aug 03, 2022 26.83 27.29 26.48 27.24 54,042 +0.43(+1.59%)
Aug 02, 2022 25.81 27.23 25.78 26.82 71,617 +0.36(+1.37%)
Aug 01, 2022 26.63 26.86 25.98 26.45 191,331 -0.54(-2.00%)
Jul 29, 2022 26.64 27.06 26.39 26.99 131,652 -0.81(-2.91%)
Jul 28, 2022 27.98 28.04 26.94 27.80 124,923 -0.34(-1.22%)
Jul 27, 2022 27.92 28.24 27.33 28.15 42,762 +0.47(+1.71%)
Jul 26, 2022 28.26 28.40 27.62 27.67 39,348 -0.39(-1.39%)
Jul 25, 2022 27.78 28.14 27.47 28.06 84,343 +0.37(+1.34%)
Jul 22, 2022 28.61 28.61 27.50 27.69 192,070 -1.16(-4.03%)
Jul 21, 2022 28.41 29.16 28.41 28.85 75,786 +0.46(+1.64%)
Jul 20, 2022 28.57 28.95 28.15 28.39 58,075 -0.20(-0.72%)
Jul 19, 2022 28.66 28.68 28.15 28.59 76,027 +0.17(+0.59%)
Jul 18, 2022 28.67 29.36 28.39 28.42 65,455 +0.57(+2.03%)
Jul 15, 2022 27.78 27.91 26.97 27.86 111,674 -0.24(-0.86%)
Jul 14, 2022 28.54 28.59 27.86 28.10 38,086 -0.66(-2.29%)
Jul 13, 2022 27.77 29.13 27.77 28.76 42,188 +0.41(+1.44%)
Jul 12, 2022 28.19 28.66 27.82 28.35 45,920 +0.07(+0.26%)
Jul 11, 2022 29.23 29.23 28.28 28.28 176,158 -2.22(-7.28%)
Jul 08, 2022 30.49 30.99 30.11 30.50 65,312 -0.40(-1.29%)
Jul 07, 2022 30.14 31.10 30.14 30.90 135,999 +1.16(+3.91%)
Jul 06, 2022 30.65 30.71 29.16 29.73 112,485 -1.44(-4.62%)
Jul 05, 2022 30.33 31.18 29.92 31.18 120,308 +0.52(+1.70%)
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.