Canada markets close in 3 hours 49 minutes

Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
26.35+1.32 (+5.27%)
As of 11:59AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.7826.3525.7726.3526.3549,625
May 01, 202424.9225.3824.9025.0325.0328,500
Apr 30, 202425.2725.4424.9024.9424.9442,500
Apr 29, 202425.7125.8825.5025.7325.7336,200
Apr 26, 202425.6025.9025.5125.6525.6562,300
Apr 25, 202424.5625.0124.5225.0025.0030,900
Apr 24, 202424.8824.9724.6024.8324.8369,600
Apr 23, 202424.1724.6024.1724.5824.5860,000
Apr 22, 202423.7224.1523.5724.0724.07148,000
Apr 19, 202423.5723.5823.4023.5423.54383,900
Apr 18, 202423.8323.9723.6723.7423.7424,100
Apr 17, 202423.6723.7523.5423.5723.5724,800
Apr 16, 202423.6323.7723.4623.5723.5781,800
Apr 15, 202424.2624.2723.7923.8823.8825,900
Apr 12, 202424.8324.8324.0124.0424.0473,600
Apr 11, 202425.3125.3925.0325.1825.1816,900
Apr 10, 202425.2125.3725.0525.1725.1727,800
Apr 09, 202425.0325.2525.0225.2125.2130,800
Apr 08, 202424.8024.9524.7824.7824.7828,200
Apr 05, 202424.7624.8624.7324.8024.8019,100
Apr 04, 202425.2925.3424.8224.8524.8523,600
Apr 03, 202424.9425.1424.8825.1425.1446,900
Apr 02, 202425.0325.2124.9725.1925.1934,200
Apr 01, 202424.8825.2224.8825.1025.1027,400
Mar 28, 202424.5724.8424.5724.5824.5836,200
Mar 27, 202424.4124.5224.2524.5124.5123,100
Mar 26, 202424.6824.7424.5124.5124.51120,000
Mar 25, 202424.7024.9224.5224.6424.6432,500
Mar 22, 202424.9424.9424.6424.7124.71129,800
Mar 21, 202425.5525.5525.1425.1525.1550,600
Mar 20, 202425.2225.5625.2125.5625.5620,100
Mar 19, 202425.0625.1724.8025.1225.1243,000
Mar 18, 202425.6125.6125.2025.2525.2562,600
Mar 15, 202425.4925.6525.3725.4225.4217,500
Mar 14, 202425.9225.9225.3625.4825.48143,200
Mar 13, 202426.0726.5325.9926.1826.18107,900
Mar 12, 202425.4225.9825.4225.9325.9393,300
Mar 11, 202424.7625.1424.7624.9324.9377,300
Mar 08, 202424.2824.5324.1824.4424.4476,100
Mar 07, 202424.2624.2624.0724.2224.2256,200
Mar 06, 202424.8024.8324.4124.4624.4652,100
Mar 05, 202424.0424.2223.8323.9823.9850,300
Mar 04, 202425.2925.2924.2824.3324.3380,400
Mar 01, 202425.3025.5725.3025.3825.3841,900
Feb 29, 202425.4125.5325.0625.1025.1037,600
Feb 28, 202425.2025.3225.1325.1625.1655,700
Feb 27, 202425.4625.6725.4125.6025.60218,200
Feb 26, 202424.9225.1424.9225.0725.0729,600
Feb 23, 202424.8824.9124.6324.8924.8994,000
Feb 22, 202424.6424.7724.3524.7224.72155,100
Feb 21, 202424.5524.6524.3024.3324.3315,600
Feb 20, 202424.4224.4223.9424.1524.1533,000
Feb 16, 202424.7324.8724.4424.4724.4737,100
Feb 15, 202424.1024.3624.1024.3324.3381,200
Feb 14, 202423.7424.0923.7424.0924.0918,900
Feb 13, 202423.4523.6823.1923.3023.3062,800
Feb 12, 202423.5724.1923.4323.9623.9651,500
Feb 09, 202423.1523.4623.0223.4623.4660,700
Feb 08, 202423.3123.3123.1123.1423.1427,800
Feb 07, 202423.3623.4523.2023.3423.34158,800
Feb 06, 202423.2523.6723.0123.6723.67166,600
Feb 05, 202422.2822.3822.0422.3322.3393,100
Feb 02, 202422.3122.3622.1522.2922.2954,600
Feb 01, 202422.5722.8422.4722.6522.6546,800
Jan 31, 202422.0822.7022.0322.3422.3479,200
Jan 30, 202422.3822.5022.3022.3222.3266,600
Jan 29, 202423.1123.1122.5422.8922.8944,800
Jan 26, 202422.9023.1622.9023.1223.1219,000
Jan 25, 202423.4223.5123.0923.1923.1966,600
Jan 24, 202423.7323.7823.1723.2623.2677,600
Jan 23, 202422.5923.1522.5822.8022.80111,500
Jan 22, 202421.5221.8121.3121.7321.7360,300
Jan 19, 202422.1722.2821.8022.2222.22166,200
Jan 18, 202422.6622.7022.2322.3922.3917,100
Jan 17, 202422.1022.4322.1022.4322.43346,800
Jan 16, 202423.5123.5122.9723.0523.0570,100
Jan 12, 202424.2524.4123.9223.9223.9219,400
Jan 11, 202424.3024.3724.0524.3224.3297,400
Jan 10, 202424.1724.2523.9624.0724.0716,300
Jan 09, 202424.1724.3224.1424.2524.2522,600
Jan 08, 202424.4624.6124.2324.5524.55109,200
Jan 05, 202425.1625.1724.8924.9124.9131,300
Jan 04, 202425.3525.6025.3525.3625.3653,000
Jan 03, 202424.9425.5124.8725.5125.5160,300
Jan 02, 202425.6025.6025.0425.1425.1427,600
Dec 29, 202325.8826.1725.8526.0326.0353,800
Dec 28, 202325.5626.0025.5625.7425.74153,700
Dec 27, 202325.1925.3325.0625.1425.1441,200
Dec 26, 202325.1525.4025.1125.1725.1758,100
Dec 22, 202324.5324.9424.3924.8624.8657,400
Dec 21, 202325.0025.4024.9225.3625.3654,700
Dec 20, 202325.1625.2024.6224.6324.6365,200
Dec 19, 202324.9725.3724.9725.3725.3740,200
Dec 18, 202325.2225.2224.8324.8724.8741,500
Dec 18, 20230.396 Dividend
Dec 15, 202325.7925.8925.5225.5725.1720,000
Dec 14, 202325.3225.8125.3225.6425.2433,100
Dec 13, 202325.0325.3424.7425.3424.9521,800
Dec 12, 202325.0425.2424.9725.2424.8529,200
Dec 11, 202324.8225.1124.7725.1124.7227,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...