Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 4 hrs 29 mins

S&P Futures
4,348.25
+6.75(+0.16%)
Dow Futures
34,067.00
+12.00(+0.04%)
Nasdaq Futures
14,214.00
+55.50(+0.39%)
Russell 2000 Futures
1,968.10
-4.60(-0.23%)
Crude Oil
87.34
-0.01(-0.01%)
Gold
1,814.90
-14.80(-0.81%)

Advertisement

Invesco Exchange-Traded Fund Trust - Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

32.24

-1.13

(-3.39%)

At close: 04:00PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	-	-	-	-	-	-
Jan 26, 2022	33.91	33.98	32.17	32.24	32.24	97,500
Jan 25, 2022	33.19	33.96	32.88	33.37	33.37	104,000
Jan 24, 2022	33.81	33.81	31.95	33.75	33.75	199,400
Jan 21, 2022	36.25	36.33	34.52	34.71	34.71	174,100
Jan 20, 2022	37.36	37.72	36.32	36.37	36.37	289,400
Jan 19, 2022	36.10	36.33	35.50	35.58	35.58	84,000
Jan 18, 2022	35.49	36.51	35.23	35.63	35.63	102,200
Jan 14, 2022	35.85	36.45	35.64	36.26	36.26	43,600
Jan 13, 2022	36.91	37.03	35.75	35.81	35.81	124,100
Jan 12, 2022	37.89	38.18	36.96	37.59	37.59	206,900
Jan 11, 2022	35.27	36.91	35.20	36.90	36.90	267,400
Jan 10, 2022	35.59	35.81	34.64	35.29	35.29	82,100
Jan 07, 2022	35.26	36.32	35.26	35.54	35.54	75,500
Jan 06, 2022	34.40	35.41	33.80	34.93	34.93	79,600
Jan 05, 2022	34.25	35.42	33.88	33.98	33.98	171,600
Jan 04, 2022	36.33	36.33	34.37	34.90	34.90	102,200
Jan 03, 2022	36.74	36.74	35.64	36.45	36.45	123,200
Dec 31, 2021	36.48	37.13	36.32	36.49	36.49	126,800
Dec 30, 2021	33.65	37.34	33.63	36.88	36.88	248,200
Dec 29, 2021	34.73	34.73	33.47	33.68	33.68	128,100
Dec 28, 2021	35.21	35.24	34.68	34.78	34.78	96,300
Dec 27, 2021	35.52	36.20	35.25	35.40	35.40	242,600
Dec 23, 2021	35.32	35.94	34.82	35.71	35.71	413,900
Dec 22, 2021	35.48	35.91	35.14	35.83	35.83	87,500
Dec 21, 2021	34.58	36.32	34.58	36.30	36.30	182,000
Dec 20, 2021	34.69	34.71	33.62	33.94	33.94	84,500
Dec 17, 2021	34.74	35.94	34.07	35.70	35.70	104,600
Dec 16, 2021	36.38	36.96	35.35	35.53	35.53	60,700
Dec 15, 2021	36.59	36.59	34.78	36.09	36.09	167,100
Dec 14, 2021	37.06	37.74	36.78	37.34	37.34	63,000
Dec 13, 2021	38.70	38.70	37.35	37.84	37.84	87,000
Dec 10, 2021	39.07	39.36	38.81	39.19	39.19	141,700
Dec 09, 2021	39.64	40.32	38.97	39.07	39.07	86,100
Dec 08, 2021	38.94	40.05	38.59	39.70	39.70	93,400
Dec 07, 2021	39.04	39.52	38.90	39.16	39.16	65,500
Dec 06, 2021	36.36	37.52	35.55	37.52	37.52	177,300
Dec 03, 2021	38.74	38.89	36.06	36.37	36.37	462,200
Dec 02, 2021	41.26	41.61	38.98	40.11	40.11	104,900
Dec 01, 2021	42.82	42.82	40.93	40.96	40.96	99,600
Nov 30, 2021	42.25	42.98	41.27	41.89	41.89	65,800
Nov 29, 2021	43.00	43.08	42.39	42.73	42.73	38,800
Nov 26, 2021	42.46	42.79	41.97	42.73	42.73	78,100
Nov 24, 2021	43.65	44.44	43.25	44.37	44.37	38,700
Nov 23, 2021	43.97	45.00	43.25	43.78	43.78	32,800
Nov 22, 2021	44.45	44.91	43.39	43.87	43.87	48,100
Nov 19, 2021	44.30	44.79	44.17	44.34	44.34	46,700
Nov 18, 2021	44.97	45.00	43.86	44.22	44.22	61,500
Nov 17, 2021	47.31	47.41	45.44	45.79	45.79	88,600
Nov 16, 2021	47.20	47.37	46.74	47.31	47.31	42,300
Nov 15, 2021	47.37	47.37	46.26	46.57	46.57	72,700
Nov 12, 2021	46.52	47.19	46.52	47.18	47.18	50,800
Nov 11, 2021	45.81	46.68	45.65	46.67	46.67	75,400
Nov 10, 2021	44.41	45.45	44.11	44.35	44.35	59,400
Nov 09, 2021	44.51	44.69	43.73	44.09	44.09	14,200
Nov 08, 2021	44.37	44.72	44.20	44.70	44.70	25,200
Nov 05, 2021	44.60	44.60	43.51	43.73	43.73	26,600
Nov 04, 2021	45.67	45.90	44.48	44.56	44.56	32,900
Nov 03, 2021	45.07	45.18	44.71	45.17	45.17	15,200
Nov 02, 2021	45.21	45.21	44.57	44.76	44.76	33,800
Nov 01, 2021	44.30	46.08	44.30	46.08	46.08	59,600
Oct 29, 2021	45.12	45.12	44.16	44.32	44.32	36,600
Oct 28, 2021	45.08	45.57	44.79	45.57	45.57	82,600
Oct 27, 2021	45.21	46.39	45.18	45.27	45.27	91,800
Oct 26, 2021	47.33	47.38	45.44	45.67	45.67	128,400
Oct 25, 2021	47.47	47.67	46.69	47.65	47.65	35,200
Oct 22, 2021	47.88	48.40	46.95	47.11	47.11	102,300
Oct 21, 2021	47.43	48.11	47.43	47.58	47.58	59,700
Oct 20, 2021	47.79	48.05	47.15	47.73	47.73	86,100
Oct 19, 2021	46.47	47.28	46.38	47.24	47.24	110,400
Oct 18, 2021	45.17	45.98	45.01	45.83	45.83	42,500
Oct 15, 2021	44.99	45.55	44.68	45.19	45.19	27,000
Oct 14, 2021	45.23	45.43	44.23	44.68	44.68	45,300
Oct 13, 2021	44.43	45.26	44.43	45.19	45.19	38,600
Oct 12, 2021	44.21	44.90	43.92	44.00	44.00	55,800
Oct 11, 2021	45.21	45.36	44.28	44.29	44.29	81,000
Oct 08, 2021	44.30	44.48	43.70	44.30	44.30	49,100
Oct 07, 2021	43.06	44.12	42.97	43.82	43.82	73,800
Oct 06, 2021	40.71	41.75	40.40	41.58	41.58	41,300
Oct 05, 2021	40.32	41.54	40.30	41.32	41.32	62,800
Oct 04, 2021	41.10	41.10	39.97	40.22	40.22	57,300
Oct 01, 2021	42.44	42.44	41.34	41.61	41.61	31,000
Sep 30, 2021	41.53	42.51	41.53	42.19	42.19	37,000
Sep 29, 2021	42.09	42.42	41.35	41.35	41.35	114,900
Sep 28, 2021	43.00	43.00	41.65	41.96	41.96	94,900
Sep 27, 2021	42.48	43.32	41.84	43.25	43.25	102,000
Sep 24, 2021	42.76	42.89	42.11	42.37	42.37	40,600
Sep 23, 2021	43.88	43.88	43.11	43.61	43.61	37,600
Sep 22, 2021	43.22	44.07	43.20	43.69	43.69	56,900
Sep 21, 2021	42.66	43.00	42.58	42.69	42.69	34,600
Sep 20, 2021	43.13	43.43	41.82	42.45	42.45	181,200
Sep 17, 2021	45.00	45.00	44.34	44.89	44.89	32,000
Sep 16, 2021	44.15	44.52	43.79	44.39	44.39	360,800
Sep 15, 2021	44.77	44.92	44.01	44.84	44.84	87,200
Sep 14, 2021	46.16	46.40	45.25	45.41	45.41	39,500
Sep 13, 2021	46.56	46.78	45.59	46.45	46.45	43,100
Sep 10, 2021	48.09	48.46	46.84	46.93	46.93	33,600
Sep 09, 2021	46.56	47.75	46.33	47.48	47.48	53,000
Sep 08, 2021	48.99	48.99	47.27	47.68	47.68	68,200
Sep 07, 2021	48.87	49.91	48.85	49.32	49.32	72,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,348.25+6.75(+0.16%)

Dow Futures34,067.00+12.00(+0.04%)

Nasdaq Futures14,214.00+55.50(+0.39%)

Russell 2000 Futures1,968.10-4.60(-0.23%)

Crude Oil87.34-0.01(-0.01%)

Gold1,814.90-14.80(-0.81%)

Invesco Exchange-Traded Fund Trust - Invesco Golden Dragon China ETF (PGJ)

S&P Futures
4,348.25
+6.75(+0.16%)

Dow Futures
34,067.00
+12.00(+0.04%)

Nasdaq Futures
14,214.00
+55.50(+0.39%)

Russell 2000 Futures
1,968.10
-4.60(-0.23%)

Crude Oil
87.34
-0.01(-0.01%)

Gold
1,814.90
-14.80(-0.81%)