Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
32.84
-0.52 (-1.56%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.14 | 33.14 | 32.57 | 32.84 | 32.84 | -1.56% | 30,702 |
| Sep 25, 2025 | 33.22 | 33.47 | 32.89 | 33.36 | 33.36 | 0.54% | 40,471 |
| Sep 24, 2025 | 32.92 | 33.64 | 32.92 | 33.18 | 33.18 | 2.91% | 43,033 |
| Sep 23, 2025 | 32.86 | 32.89 | 32.22 | 32.25 | 32.25 | -2.23% | 29,756 |
| Sep 22, 2025 | 33.41 | 33.44 | 32.98 | 32.98 | 32.98 | -2.28% | 57,998 |
| Sep 19, 2025 | 34.00 | 34.05 | 33.75 | 33.75 | 33.26 | -0.47% | 113,382 |
| Sep 18, 2025 | 34.03 | 34.12 | 33.75 | 33.91 | 33.42 | -1.80% | 139,128 |
| Sep 17, 2025 | 34.20 | 34.54 | 34.07 | 34.53 | 34.03 | 2.89% | 72,398 |
| Sep 16, 2025 | 33.00 | 33.61 | 33.00 | 33.56 | 33.08 | 1.76% | 107,966 |
| Sep 15, 2025 | 32.96 | 33.10 | 32.87 | 32.98 | 32.50 | 0.83% | 35,788 |
| Sep 12, 2025 | 32.73 | 32.74 | 32.41 | 32.71 | 32.24 | 0.06% | 43,674 |
| Sep 11, 2025 | 32.05 | 32.75 | 32.05 | 32.69 | 32.22 | 2.67% | 53,742 |
| Sep 10, 2025 | 31.90 | 31.93 | 31.64 | 31.84 | 31.38 | -0.87% | 33,910 |
| Sep 9, 2025 | 31.74 | 32.27 | 31.74 | 32.12 | 31.66 | 1.61% | 50,307 |
| Sep 8, 2025 | 31.48 | 31.63 | 31.26 | 31.61 | 31.15 | 2.17% | 31,639 |
| Sep 5, 2025 | 31.06 | 31.06 | 30.75 | 30.94 | 30.49 | 1.11% | 24,465 |
| Sep 4, 2025 | 30.67 | 30.67 | 30.46 | 30.60 | 30.16 | -1.04% | 27,736 |
| Sep 3, 2025 | 30.83 | 30.95 | 30.74 | 30.92 | 30.47 | -0.19% | 22,142 |
| Sep 2, 2025 | 30.58 | 31.02 | 30.39 | 30.98 | 30.53 | 0.49% | 36,470 |
| Aug 29, 2025 | 30.58 | 30.92 | 30.58 | 30.83 | 30.38 | 1.51% | 45,216 |
| Aug 28, 2025 | 30.20 | 30.42 | 30.20 | 30.37 | 29.93 | 0.16% | 22,744 |
| Aug 27, 2025 | 30.53 | 30.53 | 30.18 | 30.32 | 29.88 | -2.41% | 43,850 |
| Aug 26, 2025 | 31.10 | 31.33 | 31.01 | 31.07 | 30.62 | 0.62% | 55,918 |
| Aug 25, 2025 | 31.15 | 31.36 | 30.85 | 30.88 | 30.43 | 0.19% | 40,918 |
| Aug 22, 2025 | 30.30 | 30.95 | 30.30 | 30.82 | 30.38 | 2.66% | 40,224 |
| Aug 21, 2025 | 29.48 | 30.10 | 29.48 | 30.02 | 29.59 | 1.46% | 20,832 |
| Aug 20, 2025 | 29.52 | 29.61 | 29.27 | 29.59 | 29.16 | 0.14% | 26,138 |
| Aug 19, 2025 | 29.76 | 29.89 | 29.47 | 29.55 | 29.12 | -0.71% | 9,665 |
| Aug 18, 2025 | 30.09 | 30.09 | 29.76 | 29.76 | 29.33 | -0.03% | 24,210 |
| Aug 15, 2025 | 29.50 | 29.85 | 29.50 | 29.77 | 29.34 | 0.95% | 20,814 |
| Aug 14, 2025 | 29.60 | 29.70 | 29.43 | 29.49 | 29.06 | -2.29% | 15,838 |
| Aug 13, 2025 | 30.22 | 30.23 | 29.99 | 30.18 | 29.74 | 2.19% | 27,937 |
| Aug 12, 2025 | 29.19 | 29.57 | 29.17 | 29.53 | 29.11 | 1.55% | 19,482 |
| Aug 11, 2025 | 29.25 | 29.38 | 29.00 | 29.08 | 28.66 | -0.37% | 25,236 |
| Aug 8, 2025 | 29.17 | 29.22 | 29.00 | 29.19 | 28.77 | -0.32% | 14,622 |
| Aug 7, 2025 | 29.18 | 29.30 | 29.12 | 29.28 | 28.86 | 0.93% | 17,599 |
| Aug 6, 2025 | 28.86 | 29.01 | 28.76 | 29.01 | 28.59 | 1.08% | 22,245 |
| Aug 5, 2025 | 28.99 | 28.99 | 28.70 | 28.70 | 28.29 | -0.69% | 23,607 |
| Aug 4, 2025 | 28.87 | 28.94 | 28.73 | 28.90 | 28.48 | 1.40% | 15,754 |
| Aug 1, 2025 | 28.60 | 28.60 | 28.32 | 28.50 | 28.09 | -1.71% | 23,791 |
| Jul 31, 2025 | 28.80 | 29.18 | 28.63 | 29.00 | 28.58 | 0.68% | 32,166 |
| Jul 30, 2025 | 29.19 | 29.21 | 28.76 | 28.80 | 28.38 | -1.90% | 16,899 |
| Jul 29, 2025 | 29.85 | 29.96 | 29.30 | 29.36 | 28.93 | -1.22% | 8,595 |
| Jul 28, 2025 | 29.97 | 29.97 | 29.70 | 29.72 | 29.29 | -0.70% | 24,517 |
| Jul 25, 2025 | 29.75 | 30.01 | 29.75 | 29.93 | 29.50 | -1.03% | 21,085 |
| Jul 24, 2025 | 30.63 | 30.63 | 30.21 | 30.24 | 29.80 | -1.42% | 23,065 |
| Jul 23, 2025 | 30.71 | 30.87 | 30.60 | 30.68 | 30.23 | 0.81% | 42,292 |
| Jul 22, 2025 | 30.06 | 30.51 | 29.89 | 30.43 | 29.99 | 1.69% | 7,751 |
| Jul 21, 2025 | 29.95 | 30.22 | 29.87 | 29.92 | 29.49 | -0.22% | 29,513 |
| Jul 18, 2025 | 30.13 | 30.48 | 29.99 | 29.99 | 29.56 | 0.57% | 31,829 |