U.S. markets close in 6 hours 17 minutes

Invesco Golden Dragon China ETF (PGJ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.28-0.22 (-0.28%)
As of 9:41AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 202178.2178.2878.0078.2878.283,885
Mar 01, 202177.4078.5076.7278.5078.50136,200
Feb 26, 202174.5275.5673.0574.6474.6451,200
Feb 25, 202178.4478.7174.9175.2975.2954,100
Feb 24, 202177.4078.0076.1678.0078.0035,600
Feb 23, 202177.3379.3073.8679.0679.0669,000
Feb 22, 202182.0383.1180.0280.2380.2392,500
Feb 19, 202183.3184.6083.1584.1484.1457,700
Feb 18, 202181.0982.0080.0081.6681.6640,500
Feb 17, 202185.1585.1582.3283.7083.70146,200
Feb 16, 202185.9085.9084.2184.9284.92345,400
Feb 12, 202182.8884.7581.9283.9483.9496,200
Feb 11, 202183.5784.1582.7283.2383.2349,000
Feb 10, 202182.1283.3380.4982.7182.7163,800
Feb 09, 202179.3281.1879.3280.3380.3336,600
Feb 08, 202178.9979.3578.5378.7578.7560,300
Feb 05, 202177.1678.3276.4777.8777.8722,500
Feb 04, 202177.3177.3176.4676.8976.8933,000
Feb 03, 202175.2876.5275.0875.7875.7861,500
Feb 02, 202173.6774.7573.1874.3374.3324,700
Feb 01, 202170.9971.9870.7871.9471.9419,300
Jan 29, 202170.4770.8069.0369.5769.5741,700
Jan 28, 202170.6471.1370.1170.8970.8919,600
Jan 27, 202171.3172.6970.1671.1671.1656,700
Jan 26, 202174.1174.1172.3173.0973.0936,100
Jan 25, 202175.4575.9672.8673.8673.8636,300
Jan 22, 202171.4372.7571.4372.5072.5025,900
Jan 21, 202171.9172.4270.5372.4272.4219,100
Jan 20, 202172.3672.8171.2571.9271.9231,700
Jan 19, 202169.5870.4969.5870.3470.3456,600
Jan 15, 202167.8368.0167.0367.6267.6223,500
Jan 14, 202168.7569.2568.2068.4268.4223,600
Jan 13, 202168.1268.1266.8167.7667.7616,800
Jan 12, 202167.6768.0266.8867.8767.8722,500
Jan 11, 202168.2468.2466.9066.9566.9540,600
Jan 08, 202167.6369.0066.8868.8668.8635,700
Jan 07, 202165.5066.1665.1066.1466.1428,100
Jan 06, 202165.9766.3464.5064.5064.5023,200
Jan 05, 202163.9566.3563.9566.3566.3525,300
Jan 04, 202164.5064.6762.6963.3263.3229,800
Dec 31, 202064.4464.6163.1163.8763.8728,300
Dec 30, 202061.3664.2261.3664.2264.2222,200
Dec 29, 202060.3661.1560.2961.1561.159,000
Dec 28, 202061.2861.2859.0059.5159.5122,500
Dec 24, 202060.0360.3859.6560.0260.0217,800
Dec 23, 202061.1261.1260.5460.8560.857,500
Dec 22, 202061.4061.8760.6060.7260.7228,400
Dec 21, 202061.4161.7761.1061.4361.4318,100
Dec 21, 20200.082 Dividend
Dec 18, 202061.0861.8661.0861.6661.5812,600
Dec 17, 202060.6060.8760.2660.8760.7911,900
Dec 16, 202059.6860.4359.6860.2260.1419,800
Dec 15, 202059.2059.4159.0059.3659.2820,800
Dec 14, 202059.3759.3758.6058.9358.8520,500
Dec 11, 202058.6959.6658.6958.8858.805,000
Dec 10, 202058.2959.2758.2959.1759.0918,000
Dec 09, 202059.6359.7258.1258.1358.0519,600
Dec 08, 202059.1559.1558.5858.9358.8517,100
Dec 07, 202058.4959.2558.4958.7358.6527,900
Dec 04, 202059.1359.2058.6858.7758.6931,800
Dec 03, 202058.5959.0858.5958.8658.7813,500
Dec 02, 202057.6458.2757.3458.0657.9814,500
Dec 01, 202058.9058.9058.1658.2458.1674,400
Nov 30, 202060.0560.0558.0058.3058.2219,800
Nov 27, 202060.1160.5059.8260.5060.429,000
Nov 25, 202059.7159.7159.1759.6459.5614,200
Nov 24, 202060.1160.1159.6260.0459.9694,000
Nov 23, 202059.8359.8358.9059.2359.1517,900
Nov 20, 202059.0959.2358.6559.2359.1510,500
Nov 19, 202057.4858.6257.4858.6158.5312,900
Nov 18, 202058.8658.8657.6757.7057.6221,700
Nov 17, 202059.2559.2558.4258.6958.6134,800
Nov 16, 202059.5859.9759.0159.1259.0417,600
Nov 13, 202058.8959.5658.8959.5659.4812,500
Nov 12, 202058.5658.7957.8857.8957.8111,700
Nov 11, 202056.6157.6656.1757.3757.2915,500
Nov 10, 202056.8056.9455.3256.0655.9913,300
Nov 09, 202060.2260.2257.5757.5857.5042,600
Nov 06, 202058.3358.8758.0758.6458.5615,000
Nov 05, 202058.4158.5957.1258.3858.3065,700
Nov 04, 202055.5057.4055.5057.0456.9626,100
Nov 03, 202054.0954.6953.7654.4054.3323,200
Nov 02, 202054.8854.8854.0354.5154.4415,200
Oct 30, 202054.4654.4653.6254.0453.9716,200
Oct 29, 202054.3955.4154.3955.1155.0426,000
Oct 28, 202054.5254.5353.6454.2254.1514,000
Oct 27, 202054.6255.3954.6255.2155.1419,900
Oct 26, 202054.6554.7154.0054.7054.6311,300
Oct 23, 202054.4055.0954.2955.0955.025,000
Oct 22, 202055.3655.3654.3454.6854.617,300
Oct 21, 202055.6655.9455.2155.5555.4811,400
Oct 20, 202055.0055.8055.0055.5855.517,000
Oct 19, 202055.0955.2854.5154.8354.7612,000
Oct 16, 202054.8755.2154.6754.8654.7915,200
Oct 15, 202053.8054.2553.6554.1954.126,300
Oct 14, 202055.3455.4654.8255.0054.9316,600
Oct 13, 202055.1755.6955.1755.4355.363,200
Oct 12, 202055.9455.9455.5655.9255.8512,100
Oct 09, 202054.1555.1754.1555.0354.964,900
Oct 08, 202054.5654.5654.0054.3354.2613,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...