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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 02, 2021	78.21	78.28	78.00	78.28	78.28	3,885
Mar 01, 2021	77.40	78.50	76.72	78.50	78.50	136,200
Feb 26, 2021	74.52	75.56	73.05	74.64	74.64	51,200
Feb 25, 2021	78.44	78.71	74.91	75.29	75.29	54,100
Feb 24, 2021	77.40	78.00	76.16	78.00	78.00	35,600
Feb 23, 2021	77.33	79.30	73.86	79.06	79.06	69,000
Feb 22, 2021	82.03	83.11	80.02	80.23	80.23	92,500
Feb 19, 2021	83.31	84.60	83.15	84.14	84.14	57,700
Feb 18, 2021	81.09	82.00	80.00	81.66	81.66	40,500
Feb 17, 2021	85.15	85.15	82.32	83.70	83.70	146,200
Feb 16, 2021	85.90	85.90	84.21	84.92	84.92	345,400
Feb 12, 2021	82.88	84.75	81.92	83.94	83.94	96,200
Feb 11, 2021	83.57	84.15	82.72	83.23	83.23	49,000
Feb 10, 2021	82.12	83.33	80.49	82.71	82.71	63,800
Feb 09, 2021	79.32	81.18	79.32	80.33	80.33	36,600
Feb 08, 2021	78.99	79.35	78.53	78.75	78.75	60,300
Feb 05, 2021	77.16	78.32	76.47	77.87	77.87	22,500
Feb 04, 2021	77.31	77.31	76.46	76.89	76.89	33,000
Feb 03, 2021	75.28	76.52	75.08	75.78	75.78	61,500
Feb 02, 2021	73.67	74.75	73.18	74.33	74.33	24,700
Feb 01, 2021	70.99	71.98	70.78	71.94	71.94	19,300
Jan 29, 2021	70.47	70.80	69.03	69.57	69.57	41,700
Jan 28, 2021	70.64	71.13	70.11	70.89	70.89	19,600
Jan 27, 2021	71.31	72.69	70.16	71.16	71.16	56,700
Jan 26, 2021	74.11	74.11	72.31	73.09	73.09	36,100
Jan 25, 2021	75.45	75.96	72.86	73.86	73.86	36,300
Jan 22, 2021	71.43	72.75	71.43	72.50	72.50	25,900
Jan 21, 2021	71.91	72.42	70.53	72.42	72.42	19,100
Jan 20, 2021	72.36	72.81	71.25	71.92	71.92	31,700
Jan 19, 2021	69.58	70.49	69.58	70.34	70.34	56,600
Jan 15, 2021	67.83	68.01	67.03	67.62	67.62	23,500
Jan 14, 2021	68.75	69.25	68.20	68.42	68.42	23,600
Jan 13, 2021	68.12	68.12	66.81	67.76	67.76	16,800
Jan 12, 2021	67.67	68.02	66.88	67.87	67.87	22,500
Jan 11, 2021	68.24	68.24	66.90	66.95	66.95	40,600
Jan 08, 2021	67.63	69.00	66.88	68.86	68.86	35,700
Jan 07, 2021	65.50	66.16	65.10	66.14	66.14	28,100
Jan 06, 2021	65.97	66.34	64.50	64.50	64.50	23,200
Jan 05, 2021	63.95	66.35	63.95	66.35	66.35	25,300
Jan 04, 2021	64.50	64.67	62.69	63.32	63.32	29,800
Dec 31, 2020	64.44	64.61	63.11	63.87	63.87	28,300
Dec 30, 2020	61.36	64.22	61.36	64.22	64.22	22,200
Dec 29, 2020	60.36	61.15	60.29	61.15	61.15	9,000
Dec 28, 2020	61.28	61.28	59.00	59.51	59.51	22,500
Dec 24, 2020	60.03	60.38	59.65	60.02	60.02	17,800
Dec 23, 2020	61.12	61.12	60.54	60.85	60.85	7,500
Dec 22, 2020	61.40	61.87	60.60	60.72	60.72	28,400
Dec 21, 2020	61.41	61.77	61.10	61.43	61.43	18,100
Dec 21, 2020	0.082 Dividend
Dec 18, 2020	61.08	61.86	61.08	61.66	61.58	12,600
Dec 17, 2020	60.60	60.87	60.26	60.87	60.79	11,900
Dec 16, 2020	59.68	60.43	59.68	60.22	60.14	19,800
Dec 15, 2020	59.20	59.41	59.00	59.36	59.28	20,800
Dec 14, 2020	59.37	59.37	58.60	58.93	58.85	20,500
Dec 11, 2020	58.69	59.66	58.69	58.88	58.80	5,000
Dec 10, 2020	58.29	59.27	58.29	59.17	59.09	18,000
Dec 09, 2020	59.63	59.72	58.12	58.13	58.05	19,600
Dec 08, 2020	59.15	59.15	58.58	58.93	58.85	17,100
Dec 07, 2020	58.49	59.25	58.49	58.73	58.65	27,900
Dec 04, 2020	59.13	59.20	58.68	58.77	58.69	31,800
Dec 03, 2020	58.59	59.08	58.59	58.86	58.78	13,500
Dec 02, 2020	57.64	58.27	57.34	58.06	57.98	14,500
Dec 01, 2020	58.90	58.90	58.16	58.24	58.16	74,400
Nov 30, 2020	60.05	60.05	58.00	58.30	58.22	19,800
Nov 27, 2020	60.11	60.50	59.82	60.50	60.42	9,000
Nov 25, 2020	59.71	59.71	59.17	59.64	59.56	14,200
Nov 24, 2020	60.11	60.11	59.62	60.04	59.96	94,000
Nov 23, 2020	59.83	59.83	58.90	59.23	59.15	17,900
Nov 20, 2020	59.09	59.23	58.65	59.23	59.15	10,500
Nov 19, 2020	57.48	58.62	57.48	58.61	58.53	12,900
Nov 18, 2020	58.86	58.86	57.67	57.70	57.62	21,700
Nov 17, 2020	59.25	59.25	58.42	58.69	58.61	34,800
Nov 16, 2020	59.58	59.97	59.01	59.12	59.04	17,600
Nov 13, 2020	58.89	59.56	58.89	59.56	59.48	12,500
Nov 12, 2020	58.56	58.79	57.88	57.89	57.81	11,700
Nov 11, 2020	56.61	57.66	56.17	57.37	57.29	15,500
Nov 10, 2020	56.80	56.94	55.32	56.06	55.99	13,300
Nov 09, 2020	60.22	60.22	57.57	57.58	57.50	42,600
Nov 06, 2020	58.33	58.87	58.07	58.64	58.56	15,000
Nov 05, 2020	58.41	58.59	57.12	58.38	58.30	65,700
Nov 04, 2020	55.50	57.40	55.50	57.04	56.96	26,100
Nov 03, 2020	54.09	54.69	53.76	54.40	54.33	23,200
Nov 02, 2020	54.88	54.88	54.03	54.51	54.44	15,200
Oct 30, 2020	54.46	54.46	53.62	54.04	53.97	16,200
Oct 29, 2020	54.39	55.41	54.39	55.11	55.04	26,000
Oct 28, 2020	54.52	54.53	53.64	54.22	54.15	14,000
Oct 27, 2020	54.62	55.39	54.62	55.21	55.14	19,900
Oct 26, 2020	54.65	54.71	54.00	54.70	54.63	11,300
Oct 23, 2020	54.40	55.09	54.29	55.09	55.02	5,000
Oct 22, 2020	55.36	55.36	54.34	54.68	54.61	7,300
Oct 21, 2020	55.66	55.94	55.21	55.55	55.48	11,400
Oct 20, 2020	55.00	55.80	55.00	55.58	55.51	7,000
Oct 19, 2020	55.09	55.28	54.51	54.83	54.76	12,000
Oct 16, 2020	54.87	55.21	54.67	54.86	54.79	15,200
Oct 15, 2020	53.80	54.25	53.65	54.19	54.12	6,300
Oct 14, 2020	55.34	55.46	54.82	55.00	54.93	16,600
Oct 13, 2020	55.17	55.69	55.17	55.43	55.36	3,200
Oct 12, 2020	55.94	55.94	55.56	55.92	55.85	12,100
Oct 09, 2020	54.15	55.17	54.15	55.03	54.96	4,900
Oct 08, 2020	54.56	54.56	54.00	54.33	54.26	13,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,895.26-6.56(-0.17%)

Dow 3031,524.90-10.61(-0.03%)

Nasdaq13,530.88-57.95(-0.43%)

Invesco Golden Dragon China ETF (PGJ)

S&P 500
3,895.26
-6.56(-0.17%)

Dow 30
31,524.90
-10.61(-0.03%)

Nasdaq
13,530.88
-57.95(-0.43%)