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 (%)
Dec 29, 2023 24.78 25.06 24.76 24.93 56,211 +0.28(+1.13%)
Dec 28, 2023 24.48 24.90 24.48 24.65 160,441 +0.57(+2.39%)
Dec 27, 2023 24.12 24.26 24.00 24.08 43,018 -0.03(-0.12%)
Dec 26, 2023 24.09 24.33 24.05 24.11 60,690 +0.30(+1.25%)
Dec 22, 2023 23.49 23.88 23.36 23.81 59,912 -0.48(-1.97%)
Dec 21, 2023 23.94 24.33 23.87 24.29 57,130 +0.70(+2.96%)
Dec 20, 2023 24.10 24.13 23.58 23.59 68,046 -0.71(-2.92%)
Dec 19, 2023 23.91 24.30 23.91 24.30 41,938 +0.48(+2.01%)
Dec 18, 2023 24.15 24.15 23.78 23.82 42,665 -0.29(-1.21%)
Dec 15, 2023 24.32 24.41 24.06 24.11 21,180 -0.07(-0.27%)
Dec 14, 2023 23.87 24.33 23.87 24.17 35,095 +0.28(+1.18%)
Dec 13, 2023 23.60 23.89 23.33 23.89 23,154 +0.09(+0.40%)
Dec 12, 2023 23.61 23.80 23.54 23.80 31,021 +0.12(+0.52%)
Dec 11, 2023 23.40 23.68 23.35 23.68 28,831 +0.06(+0.24%)
Dec 08, 2023 23.62 23.77 23.57 23.62 31,772 -0.11(-0.48%)
Dec 07, 2023 23.85 23.96 23.72 23.73 88,030 -0.04(-0.16%)
Dec 06, 2023 23.95 24.18 23.77 23.77 34,393 +0.07(+0.28%)
Dec 05, 2023 23.63 23.80 23.57 23.70 22,598 -0.32(-1.33%)
Dec 04, 2023 24.20 24.20 23.94 24.02 28,350 -0.55(-2.23%)
Dec 01, 2023 24.45 24.57 24.26 24.57 33,600 -0.20(-0.80%)
Nov 30, 2023 24.77 24.82 24.50 24.77 20,584 -0.03(-0.11%)
Nov 29, 2023 24.82 25.05 24.72 24.80 32,978 -0.32(-1.28%)
Nov 28, 2023 25.17 25.25 25.01 25.12 18,500 -0.02(-0.08%)
Nov 27, 2023 25.32 25.33 25.14 25.14 20,886 -0.41(-1.59%)
Nov 24, 2023 25.08 25.64 25.08 25.54 11,548 +0.41(+1.61%)
Nov 22, 2023 25.20 25.20 25.02 25.14 14,801 +0.14(+0.57%)
Nov 21, 2023 25.23 25.44 24.98 25.00 73,780 -0.63(-2.46%)
Nov 20, 2023 24.91 25.71 24.91 25.63 40,237 +0.91(+3.70%)
Nov 17, 2023 24.70 24.81 24.54 24.71 18,807 +0.00(+0.00%)
Nov 16, 2023 24.57 24.90 24.44 24.71 65,350 -0.75(-2.96%)
Nov 15, 2023 25.28 25.90 25.19 25.47 61,053 +0.67(+2.70%)
Nov 14, 2023 24.58 24.84 24.47 24.80 42,442 +0.61(+2.53%)
Nov 13, 2023 24.17 24.49 24.11 24.18 25,689 +0.13(+0.55%)
Nov 10, 2023 23.88 24.06 23.72 24.05 37,423 +0.16(+0.67%)
Nov 09, 2023 24.40 24.48 23.89 23.89 32,966 -0.55(-2.24%)
Nov 08, 2023 24.49 24.60 24.39 24.44 18,020 -0.06(-0.23%)
Nov 07, 2023 24.42 24.60 24.42 24.50 14,221 -0.24(-0.95%)
Nov 06, 2023 25.10 25.14 24.61 24.73 17,322 +0.05(+0.19%)
Nov 03, 2023 24.49 24.85 24.46 24.68 25,523 +0.67(+2.79%)
Nov 02, 2023 23.95 24.04 23.87 24.01 17,910 +0.52(+2.21%)
Nov 01, 2023 23.49 23.53 23.23 23.50 21,374 -0.33(-1.39%)
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 24.39 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%)
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.