Golden Dragon China Invesco ETF (NQ: PGJ )

21.99 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.40 59.44 58.78 58.86 21,279 +0.14(+0.24%)
Mar 30, 2021 57.36 58.97 56.90 58.72 37,768 +1.84(+3.24%)
Mar 29, 2021 57.60 58.00 56.52 56.87 26,015 -0.84(-1.46%)
Mar 26, 2021 57.76 58.88 54.64 57.72 352,039 -0.45(-0.78%)
Mar 25, 2021 57.11 59.23 56.93 58.17 42,536 -0.82(-1.38%)
Mar 24, 2021 63.57 63.57 58.80 58.99 63,537 -4.71(-7.39%)
Mar 23, 2021 64.47 64.47 63.54 63.70 57,886 -1.08(-1.66%)
Mar 22, 2021 66.08 66.08 64.53 64.77 30,763 -0.69(-1.05%)
Mar 19, 2021 65.35 65.60 64.70 65.46 14,996 +0.05(+0.07%)
Mar 18, 2021 65.86 66.48 65.24 65.41 121,427 -1.46(-2.19%)
Mar 17, 2021 65.81 67.29 65.11 66.87 15,959 -0.27(-0.40%)
Mar 16, 2021 67.23 68.18 66.78 67.14 35,589 +0.19(+0.28%)
Mar 15, 2021 67.26 67.27 66.19 66.96 32,492 -0.32(-0.48%)
Mar 12, 2021 66.62 67.33 66.02 67.28 24,274 -1.01(-1.48%)
Mar 11, 2021 67.22 68.29 66.51 68.29 86,055 +3.83(+5.94%)
Mar 10, 2021 66.99 67.66 64.07 64.46 42,819 -2.02(-3.04%)
Mar 09, 2021 63.65 66.49 63.65 66.49 47,655 +4.88(+7.93%)
Mar 08, 2021 64.33 64.91 61.37 61.60 190,867 -4.76(-7.18%)
Mar 05, 2021 67.01 67.13 62.74 66.36 73,579 +0.07(+0.11%)
Mar 04, 2021 68.63 69.17 64.98 66.29 154,841 -3.19(-4.59%)
Mar 03, 2021 72.32 72.38 69.09 69.48 62,527 -2.04(-2.85%)
Mar 02, 2021 72.49 73.06 71.37 71.52 51,917 -1.24(-1.71%)
Mar 01, 2021 71.61 72.76 71.11 72.76 146,902 +3.58(+5.17%)
Feb 26, 2021 69.07 70.04 67.71 69.18 55,130 -0.60(-0.86%)
Feb 25, 2021 72.70 72.96 69.43 69.79 58,581 -2.51(-3.47%)
Feb 24, 2021 71.74 72.30 70.59 72.30 38,376 -0.98(-1.34%)
Feb 23, 2021 71.31 73.50 68.46 73.28 74,404 -1.08(-1.46%)
Feb 22, 2021 76.03 77.03 74.17 74.36 99,810 -3.62(-4.65%)
Feb 19, 2021 77.22 78.41 77.07 77.99 62,251 +2.30(+3.04%)
Feb 18, 2021 75.16 76.00 74.15 75.69 43,652 -1.89(-2.44%)
Feb 17, 2021 78.43 78.92 76.30 77.58 157,729 -1.13(-1.44%)
Feb 16, 2021 79.26 79.62 78.05 78.71 372,685 +0.91(+1.17%)
Feb 12, 2021 76.82 78.55 75.93 77.80 103,680 +0.66(+0.85%)
Feb 11, 2021 77.46 78.00 76.67 77.14 52,912 +0.48(+0.63%)
Feb 10, 2021 76.12 77.24 74.61 76.66 68,794 +2.21(+2.96%)
Feb 09, 2021 73.52 75.24 73.52 74.46 39,505 +1.46(+2.01%)
Feb 08, 2021 73.21 73.55 72.79 72.99 65,106 +0.82(+1.13%)
Feb 05, 2021 71.52 72.59 70.88 72.18 24,166 +0.91(+1.27%)
Feb 04, 2021 71.66 71.66 70.86 71.27 35,641 +1.03(+1.46%)
Feb 03, 2021 69.78 70.93 69.59 70.24 66,404 +1.34(+1.95%)
Feb 02, 2021 68.28 69.28 67.82 68.90 26,614 +2.22(+3.32%)
Feb 01, 2021 65.80 66.72 65.60 66.68 20,770 +2.20(+3.41%)
Jan 29, 2021 65.10 65.62 63.99 64.48 44,989 -1.22(-1.86%)
Jan 28, 2021 65.48 65.93 64.98 65.71 21,113 -0.25(-0.38%)
Jan 27, 2021 65.81 67.38 65.03 65.96 61,233 -1.79(-2.64%)
Jan 26, 2021 68.69 68.69 67.02 67.75 38,982 -0.71(-1.04%)
Jan 25, 2021 69.93 70.41 67.54 68.46 39,144 +1.26(+1.88%)
Jan 22, 2021 66.21 67.43 66.21 67.20 27,943 +0.07(+0.11%)
Jan 21, 2021 66.65 67.12 65.37 67.12 20,649 +0.46(+0.70%)
Jan 20, 2021 67.07 67.49 66.04 66.66 34,163 +1.46(+2.25%)
Jan 19, 2021 64.49 65.34 64.49 65.20 61,101 +2.52(+4.02%)
Jan 15, 2021 62.87 63.04 62.13 62.68 25,245 -0.74(-1.17%)
Jan 14, 2021 63.72 64.19 63.21 63.42 25,414 +0.61(+0.97%)
Jan 13, 2021 63.14 63.14 61.93 62.81 18,090 -0.10(-0.16%)
Jan 12, 2021 62.72 63.05 61.99 62.91 24,238 +0.85(+1.37%)
Jan 11, 2021 63.25 63.25 62.01 62.06 43,842 -1.77(-2.77%)
Jan 08, 2021 62.69 63.96 61.99 63.83 38,516 +2.53(+4.12%)
Jan 07, 2021 60.71 61.32 60.34 61.30 30,298 +1.52(+2.53%)
Jan 06, 2021 61.15 61.49 59.78 59.78 25,037 -1.71(-2.79%)
Jan 05, 2021 59.27 61.50 59.27 61.50 27,300 +2.81(+4.79%)
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.