Skip to main content

Golden Dragon China Invesco ETF (NQ: PGJ )

22.03 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.28 22.41 21.94 21.99 262,764 -0.43(-1.92%)
Jul 23, 2024 22.55 22.55 22.37 22.42 41,110 -0.42(-1.84%)
Jul 22, 2024 22.65 22.94 22.65 22.84 31,839 +0.59(+2.65%)
Jul 19, 2024 22.31 22.33 22.25 22.25 30,026 -0.19(-0.85%)
Jul 18, 2024 22.76 22.95 22.42 22.44 17,349 -0.28(-1.23%)
Jul 17, 2024 22.99 23.05 22.69 22.72 23,057 -0.43(-1.86%)
Jul 16, 2024 22.85 23.20 22.84 23.15 35,939 +0.15(+0.65%)
Jul 15, 2024 23.50 23.50 23.00 23.00 21,832 -0.88(-3.69%)
Jul 12, 2024 24.11 24.26 23.84 23.88 45,732 +0.18(+0.76%)
Jul 11, 2024 23.58 24.01 23.58 23.70 49,093 +0.48(+2.07%)
Jul 10, 2024 23.17 23.43 23.15 23.22 34,352 +0.03(+0.13%)
Jul 09, 2024 22.68 23.27 22.68 23.19 47,112 +0.50(+2.20%)
Jul 08, 2024 22.74 22.74 22.59 22.69 27,636 -0.24(-1.05%)
Jul 05, 2024 23.00 23.00 22.77 22.93 36,382 -0.44(-1.88%)
Jul 03, 2024 22.87 23.47 22.87 23.37 58,450 +0.77(+3.41%)
Jul 02, 2024 22.47 22.62 22.39 22.60 38,763 +0.18(+0.80%)
Jul 01, 2024 22.56 22.64 22.37 22.42 22,767 +0.17(+0.76%)
Jun 28, 2024 22.56 22.56 22.23 22.25 73,242 -0.23(-1.02%)
Jun 27, 2024 22.86 22.86 22.48 22.48 93,998 -0.54(-2.35%)
Jun 26, 2024 22.92 23.03 22.85 23.02 46,139 +0.10(+0.44%)
Jun 25, 2024 23.09 23.12 22.87 22.92 176,324 -0.26(-1.12%)
Jun 24, 2024 22.98 23.32 22.98 23.18 36,888 +0.25(+1.10%)
Jun 21, 2024 22.91 22.98 22.85 22.93 54,194 -0.23(-0.99%)
Jun 20, 2024 23.38 23.45 22.98 23.16 74,101 -0.19(-0.82%)
Jun 18, 2024 23.31 23.44 23.19 23.35 39,807 -0.10(-0.41%)
Jun 17, 2024 23.48 23.58 23.26 23.44 34,686 -0.06(-0.24%)
Jun 14, 2024 23.61 23.61 23.43 23.50 14,271 -0.31(-1.29%)
Jun 13, 2024 24.04 24.04 23.76 23.81 12,765 +0.10(+0.40%)
Jun 12, 2024 23.85 23.88 23.68 23.71 27,693 -0.09(-0.36%)
Jun 11, 2024 24.05 24.05 23.66 23.80 35,589 -0.39(-1.62%)
Jun 10, 2024 24.18 24.21 24.05 24.19 18,606 +0.08(+0.32%)
Jun 07, 2024 24.26 24.46 24.10 24.11 14,836 -0.44(-1.79%)
Jun 06, 2024 24.48 24.57 24.34 24.56 17,052 -0.03(-0.12%)
Jun 05, 2024 24.33 24.58 24.32 24.58 30,750 +0.43(+1.78%)
Jun 04, 2024 24.49 24.49 24.12 24.15 30,076 -0.29(-1.18%)
Jun 03, 2024 24.87 24.90 24.22 24.44 14,788 -0.10(-0.39%)
May 31, 2024 24.48 24.69 24.33 24.54 63,518 -0.36(-1.46%)
May 30, 2024 24.44 24.92 24.44 24.90 55,580 +0.36(+1.48%)
May 29, 2024 24.43 24.61 24.38 24.54 23,918 -0.20(-0.81%)
May 28, 2024 24.75 24.87 24.61 24.74 20,554 +0.11(+0.47%)
May 24, 2024 24.61 24.79 24.54 24.62 24,443 -0.08(-0.31%)
May 23, 2024 25.23 25.23 24.65 24.70 73,354 -0.95(-3.70%)
May 22, 2024 25.88 26.00 25.65 25.65 21,885 -0.36(-1.40%)
May 21, 2024 26.06 26.25 25.86 26.01 62,827 -0.60(-2.27%)
May 20, 2024 26.85 26.99 26.46 26.61 41,641 -0.40(-1.49%)
May 17, 2024 27.07 27.39 26.78 27.02 39,729 +0.07(+0.25%)
May 16, 2024 26.40 26.98 26.24 26.95 52,571 +0.69(+2.63%)
May 15, 2024 26.50 26.57 26.00 26.26 26,024 +0.01(+0.04%)
May 14, 2024 26.02 26.25 26.01 26.25 17,577 -0.06(-0.22%)
May 13, 2024 25.73 26.46 25.73 26.31 56,278 +0.88(+3.46%)
May 10, 2024 25.76 25.76 25.31 25.43 40,959 -0.14(-0.56%)
May 09, 2024 25.55 25.69 25.27 25.57 31,233 +0.43(+1.71%)
May 08, 2024 24.86 25.22 24.82 25.14 60,749 -0.18(-0.72%)
May 07, 2024 25.45 25.45 25.23 25.32 133,149 -0.56(-2.15%)
May 06, 2024 26.04 26.12 25.75 25.88 41,249 +0.03(+0.11%)
May 03, 2024 25.67 25.90 25.47 25.85 212,911 +0.43(+1.70%)
May 02, 2024 24.69 25.62 24.68 25.42 90,602 +1.45(+6.03%)
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.