Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Dragon China Invesco ETF (NQ: PGJ )

26.25 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.15 31.19 30.15 30.32 44,600 -0.28(-0.93%)
Dec 28, 2018 30.88 31.05 30.37 30.61 48,758 -0.03(-0.09%)
Dec 27, 2018 30.11 30.64 30.11 30.64 28,447 -0.20(-0.66%)
Dec 26, 2018 30.09 30.84 29.44 30.84 38,397 +1.07(+3.59%)
Dec 24, 2018 29.46 30.20 29.40 29.77 15,594 -0.11(-0.35%)
Dec 21, 2018 30.52 30.66 29.70 29.88 27,446 -0.18(-0.61%)
Dec 20, 2018 30.30 30.58 29.90 30.06 34,642 -0.32(-1.04%)
Dec 19, 2018 31.30 31.44 30.12 30.38 22,418 -0.79(-2.53%)
Dec 18, 2018 31.53 31.72 31.00 31.16 31,370 -0.19(-0.61%)
Dec 17, 2018 32.13 32.19 31.34 31.36 12,218 -1.13(-3.46%)
Dec 14, 2018 32.50 32.81 32.47 32.48 4,782 -0.64(-1.95%)
Dec 13, 2018 33.48 33.48 32.95 33.13 11,675 -0.08(-0.23%)
Dec 12, 2018 32.46 33.54 32.46 33.20 12,189 +0.85(+2.62%)
Dec 11, 2018 32.63 32.85 32.14 32.36 23,769 +0.18(+0.57%)
Dec 10, 2018 32.05 32.41 31.70 32.17 11,344 -0.25(-0.77%)
Dec 07, 2018 33.00 33.38 32.25 32.42 10,708 -0.46(-1.40%)
Dec 06, 2018 32.03 33.09 32.03 32.89 16,237 -0.41(-1.24%)
Dec 04, 2018 34.24 34.38 33.30 33.30 18,297 -1.04(-3.03%)
Dec 03, 2018 34.88 35.00 34.25 34.34 38,733 +1.14(+3.42%)
Nov 30, 2018 32.54 33.40 32.42 33.20 31,604 +0.61(+1.86%)
Nov 29, 2018 32.75 32.75 32.31 32.60 39,456 -0.33(-0.99%)
Nov 28, 2018 32.91 33.18 32.28 32.93 20,550 +0.56(+1.72%)
Nov 27, 2018 32.12 32.57 32.12 32.37 13,760 +0.10(+0.30%)
Nov 26, 2018 32.23 32.57 32.23 32.27 5,048 +0.61(+1.91%)
Nov 23, 2018 31.86 31.87 31.63 31.67 4,886 -0.63(-1.94%)
Nov 21, 2018 32.29 32.29 32.29 0 +1.03(+3.30%)
Nov 20, 2018 31.07 31.57 30.91 31.26 18,850 -0.80(-2.49%)
Nov 19, 2018 32.79 32.79 32.06 32.06 11,033 -0.88(-2.69%)
Nov 16, 2018 33.00 33.23 32.58 32.94 10,812 -0.46(-1.38%)
Nov 15, 2018 32.47 33.41 32.47 33.41 9,871 +1.13(+3.51%)
Nov 14, 2018 32.10 32.42 32.05 32.27 8,200 +0.58(+1.82%)
Nov 13, 2018 31.41 32.13 31.41 31.69 18,116 +0.63(+2.01%)
Nov 12, 2018 31.61 31.61 30.98 31.07 20,266 -0.65(-2.06%)
Nov 09, 2018 32.27 32.27 31.42 31.72 17,153 -1.20(-3.64%)
Nov 08, 2018 33.80 33.80 32.68 32.92 24,806 -1.64(-4.75%)
Nov 07, 2018 34.37 34.56 34.16 34.56 18,520 +0.71(+2.10%)
Nov 06, 2018 33.78 34.39 33.56 33.85 33,000 -0.04(-0.11%)
Nov 05, 2018 33.94 33.94 33.52 33.89 9,435 -0.19(-0.56%)
Nov 02, 2018 35.14 35.14 33.78 34.08 42,416 -0.40(-1.17%)
Nov 01, 2018 32.82 34.63 32.45 34.48 37,389 +2.16(+6.70%)
Oct 31, 2018 31.65 32.58 31.60 32.32 32,743 +1.37(+4.41%)
Oct 30, 2018 30.74 31.06 30.38 30.95 9,600 +0.22(+0.72%)
Oct 29, 2018 31.84 31.84 30.41 30.73 32,605 -0.91(-2.89%)
Oct 26, 2018 30.54 31.92 30.54 31.65 19,960 +0.12(+0.39%)
Oct 25, 2018 30.85 31.66 30.85 31.52 25,642 +1.15(+3.77%)
Oct 24, 2018 31.89 31.89 30.38 30.38 29,172 -1.77(-5.51%)
Oct 23, 2018 31.74 32.30 31.45 32.15 16,990 -0.85(-2.57%)
Oct 22, 2018 33.18 33.47 32.88 32.99 28,252 +0.79(+2.45%)
Oct 19, 2018 32.96 33.11 32.12 32.20 10,292 -0.19(-0.59%)
Oct 18, 2018 33.15 33.15 32.26 32.40 23,684 -1.05(-3.13%)
Oct 17, 2018 33.59 33.66 33.38 33.44 13,271 -0.73(-2.14%)
Oct 16, 2018 33.81 34.23 33.74 34.18 31,121 +0.54(+1.60%)
Oct 15, 2018 33.31 33.85 33.26 33.64 7,246 -0.62(-1.80%)
Oct 12, 2018 33.32 34.25 33.32 34.25 22,144 +1.76(+5.42%)
Oct 11, 2018 31.82 32.70 31.70 32.49 38,873 +0.28(+0.87%)
Oct 10, 2018 33.38 33.38 32.21 32.21 34,698 -1.36(-4.04%)
Oct 09, 2018 33.48 33.85 33.43 33.57 37,832 -0.23(-0.68%)
Oct 08, 2018 33.45 34.04 33.34 33.80 22,275 -0.47(-1.38%)
Oct 05, 2018 34.79 34.88 33.95 34.27 19,752 -0.43(-1.25%)
Oct 04, 2018 35.70 35.87 34.48 34.70 28,388 -1.30(-3.61%)
Oct 03, 2018 36.23 36.26 36.00 36.00 11,117 +0.09(+0.24%)
Oct 02, 2018 36.39 36.39 35.59 35.92 21,714 -1.01(-2.75%)
Oct 01, 2018 37.29 37.39 36.85 36.93 17,266 -0.17(-0.45%)
Sep 28, 2018 37.15 37.33 37.03 37.10 12,683 -0.21(-0.57%)
Sep 27, 2018 37.22 37.37 37.07 37.31 7,281 -0.03(-0.08%)
Sep 26, 2018 37.06 37.67 37.06 37.34 28,030 +0.57(+1.54%)
Sep 25, 2018 36.76 36.91 36.59 36.77 21,484 +0.16(+0.45%)
Sep 24, 2018 36.85 36.85 36.50 36.61 10,250 -0.97(-2.58%)
Sep 21, 2018 38.07 38.07 37.50 37.58 27,287 +0.08(+0.20%)
Sep 20, 2018 37.38 37.61 37.21 37.50 15,476 +0.61(+1.67%)
Sep 19, 2018 36.00 37.00 36.00 36.89 17,854 +1.22(+3.42%)
Sep 18, 2018 35.68 36.15 35.61 35.67 46,677 +0.11(+0.30%)
Sep 17, 2018 35.88 36.05 35.56 35.56 17,967 -0.91(-2.50%)
Sep 14, 2018 36.76 36.82 36.36 36.48 20,205 -0.11(-0.29%)
Sep 13, 2018 36.26 36.79 36.26 36.58 46,187 +0.98(+2.75%)
Sep 12, 2018 35.18 35.73 34.70 35.60 23,555 +0.32(+0.90%)
Sep 11, 2018 34.70 35.33 34.59 35.28 27,249 +0.08(+0.22%)
Sep 10, 2018 36.10 36.10 35.12 35.21 25,262 -0.98(-2.71%)
Sep 07, 2018 36.00 36.69 36.00 36.19 16,976 -0.11(-0.31%)
Sep 06, 2018 36.46 36.92 36.11 36.30 63,335 +0.17(+0.47%)
Sep 05, 2018 37.21 37.21 36.11 36.13 57,746 -1.65(-4.37%)
Sep 04, 2018 38.43 38.43 37.59 37.78 29,272 -0.66(-1.72%)
Aug 31, 2018 38.44 38.44 38.44 0 +0.28(+0.73%)
Aug 30, 2018 38.89 38.89 38.07 38.17 27,920 -1.08(-2.76%)
Aug 29, 2018 39.22 39.35 38.99 39.25 43,156 +0.11(+0.27%)
Aug 28, 2018 39.62 39.62 39.02 39.14 12,954 -0.34(-0.85%)
Aug 27, 2018 38.92 39.51 38.92 39.48 19,272 +1.21(+3.16%)
Aug 24, 2018 38.41 38.41 38.21 38.27 14,164 +0.11(+0.28%)
Aug 23, 2018 39.01 39.21 38.12 38.17 34,690 -0.60(-1.56%)
Aug 22, 2018 38.55 38.89 38.55 38.77 17,998 +0.14(+0.37%)
Aug 21, 2018 38.97 39.07 38.58 38.63 35,805 +0.01(+0.02%)
Aug 20, 2018 38.24 38.88 38.24 38.62 50,988 +0.86(+2.27%)
Aug 17, 2018 37.39 37.93 37.20 37.76 36,973 +0.35(+0.92%)
Aug 16, 2018 37.37 37.79 37.37 37.42 76,010 +0.54(+1.46%)
Aug 15, 2018 36.62 36.88 36.38 36.88 71,162 -1.19(-3.13%)
Aug 14, 2018 39.04 39.04 37.94 38.07 74,515 -1.24(-3.15%)
Aug 13, 2018 39.76 39.76 39.14 39.31 33,656 -0.69(-1.73%)
Aug 10, 2018 39.85 40.12 39.74 40.00 15,206 -0.26(-0.64%)
Aug 09, 2018 40.44 40.65 40.25 40.26 46,856 -0.17(-0.43%)
Aug 08, 2018 41.31 41.31 40.42 40.43 40,333 -0.71(-1.73%)
Aug 07, 2018 41.04 41.37 40.99 41.14 21,001 +0.43(+1.06%)
Aug 06, 2018 40.76 41.00 40.58 40.71 82,829 -0.18(-0.45%)
Aug 03, 2018 41.20 41.29 40.79 40.89 59,783 -0.22(-0.54%)
Aug 02, 2018 40.65 41.17 40.65 41.11 39,585 -0.41(-0.99%)
Aug 01, 2018 41.46 42.18 41.46 41.53 76,714 -0.33(-0.78%)
Jul 31, 2018 42.27 42.49 41.60 41.85 23,000 -0.23(-0.55%)
Jul 30, 2018 43.16 43.20 41.81 42.08 23,862 -1.02(-2.36%)
Jul 27, 2018 44.08 44.08 42.90 43.10 24,147 -0.81(-1.84%)
Jul 26, 2018 43.60 44.09 43.60 43.91 27,775 -0.52(-1.17%)
Jul 25, 2018 43.50 44.52 43.50 44.43 40,978 +1.03(+2.37%)
Jul 24, 2018 44.19 44.34 43.27 43.40 18,649 -0.12(-0.29%)
Jul 23, 2018 43.45 43.53 43.29 43.52 23,838 -0.01(-0.02%)
Jul 20, 2018 43.62 43.93 43.53 43.53 46,652 -0.03(-0.07%)
Jul 19, 2018 43.91 44.04 43.47 43.56 41,648 -0.73(-1.65%)
Jul 18, 2018 44.41 44.45 44.03 44.29 25,916 -0.23(-0.52%)
Jul 17, 2018 44.03 44.55 43.97 44.52 18,644 +0.26(+0.59%)
Jul 16, 2018 44.41 44.41 44.19 44.26 27,480 -0.21(-0.48%)
Jul 13, 2018 44.85 44.89 44.31 44.47 11,202 -0.27(-0.60%)
Jul 12, 2018 44.84 44.12 44.74 19,113 +0.62(+1.41%)
Jul 11, 2018 43.68 44.24 43.59 44.12 37,419 -0.48(-1.08%)
Jul 10, 2018 44.97 45.19 44.37 44.60 32,473 -0.39(-0.88%)
Jul 09, 2018 45.02 45.02 44.65 44.99 57,347 +0.54(+1.21%)
Jul 06, 2018 43.33 44.50 43.28 44.45 46,285 +1.04(+2.39%)
Jul 05, 2018 43.79 43.79 43.14 43.42 121,954 -0.36(-0.83%)
Jul 03, 2018 43.78 43.78 43.78 0 -0.25(-0.57%)
Jul 02, 2018 43.37 44.03 43.37 44.03 8,637 -0.16(-0.37%)
Jun 29, 2018 44.31 44.57 44.09 44.20 113,363 +0.21(+0.48%)
Jun 28, 2018 43.24 44.17 43.01 43.98 72,942 +0.54(+1.25%)
Jun 27, 2018 45.06 45.06 43.34 43.44 54,032 -1.62(-3.59%)
Jun 26, 2018 45.23 45.31 44.86 45.06 20,786 +0.03(+0.06%)
Jun 25, 2018 46.11 46.11 44.47 45.03 70,216 -1.78(-3.79%)
Jun 22, 2018 47.01 47.01 46.36 46.81 8,541 -0.09(-0.18%)
Jun 21, 2018 47.29 47.39 46.73 46.89 26,708 -0.62(-1.31%)
Jun 20, 2018 47.53 47.65 47.32 47.52 28,943 +0.28(+0.59%)
Jun 19, 2018 47.16 47.39 46.54 47.24 57,520 -1.33(-2.75%)
Jun 18, 2018 48.49 48.57 48.02 48.57 14,835 +0.13(+0.28%)
Jun 15, 2018 48.54 48.69 48.44 99,741 -0.25(-0.52%)
Jun 14, 2018 48.18 48.72 48.12 48.69 12,344 +0.59(+1.24%)
Jun 13, 2018 48.67 48.78 47.98 48.10 22,688 -0.59(-1.20%)
Jun 12, 2018 48.45 48.99 48.45 48.68 50,757 +0.58(+1.20%)
Jun 11, 2018 48.19 48.33 47.95 48.11 54,853 +0.30(+0.62%)
Jun 08, 2018 47.05 47.95 46.86 47.81 23,911 +0.39(+0.83%)
Jun 07, 2018 47.93 47.98 47.18 47.41 7,695 -0.48(-1.00%)
Jun 06, 2018 47.70 47.98 47.70 47.89 11,393 +0.31(+0.65%)
Jun 05, 2018 47.28 47.88 47.28 47.59 13,112 +0.34(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.