Skip to main content

Golden Dragon China Invesco ETF (NQ: PGJ )

23.00 +0.08 (+0.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.58 35.75 35.47 35.53 13,243 -0.20(-0.57%)
Sep 27, 2018 35.64 35.79 35.50 35.73 7,603 -0.03(-0.08%)
Sep 26, 2018 35.49 36.07 35.49 35.76 29,268 +0.54(+1.54%)
Sep 25, 2018 35.21 35.35 35.04 35.22 22,434 +0.16(+0.45%)
Sep 24, 2018 35.29 35.29 34.96 35.06 10,703 -0.93(-2.58%)
Sep 21, 2018 36.46 36.46 35.92 35.99 28,493 +0.07(+0.20%)
Sep 20, 2018 35.80 36.02 35.63 35.92 16,160 +0.59(+1.67%)
Sep 19, 2018 34.47 35.44 34.47 35.33 18,643 +1.17(+3.42%)
Sep 18, 2018 34.17 34.62 34.11 34.16 48,740 +0.10(+0.30%)
Sep 17, 2018 34.36 34.53 34.06 34.06 18,761 -0.87(-2.50%)
Sep 14, 2018 35.21 35.26 34.82 34.93 21,098 -0.10(-0.29%)
Sep 13, 2018 34.73 35.24 34.73 35.03 48,227 +0.94(+2.75%)
Sep 12, 2018 33.69 34.22 33.23 34.10 24,595 +0.30(+0.90%)
Sep 11, 2018 33.23 33.83 33.12 33.79 28,453 +0.07(+0.22%)
Sep 10, 2018 34.57 34.57 33.64 33.72 26,378 -0.94(-2.71%)
Sep 07, 2018 34.47 35.13 34.47 34.66 17,726 -0.11(-0.31%)
Sep 06, 2018 34.91 35.36 34.58 34.76 66,134 +0.16(+0.47%)
Sep 05, 2018 35.64 35.64 34.58 34.60 60,297 -1.58(-4.37%)
Sep 04, 2018 36.81 36.81 36.00 36.18 30,566 -0.63(-1.72%)
Aug 31, 2018 36.82 36.82 36.82 0 +0.27(+0.73%)
Aug 30, 2018 37.24 37.24 36.46 36.55 29,153 -1.04(-2.76%)
Aug 29, 2018 37.56 37.68 37.34 37.59 45,063 +0.10(+0.27%)
Aug 28, 2018 37.94 37.94 37.37 37.49 13,526 -0.32(-0.85%)
Aug 27, 2018 37.28 37.84 37.28 37.81 20,123 +1.16(+3.16%)
Aug 24, 2018 36.79 36.79 36.60 36.65 14,790 +0.10(+0.28%)
Aug 23, 2018 37.36 37.55 36.50 36.55 36,223 -0.58(-1.56%)
Aug 22, 2018 36.92 37.24 36.92 37.13 18,793 +0.14(+0.37%)
Aug 21, 2018 37.32 37.41 36.95 36.99 37,387 +0.01(+0.02%)
Aug 20, 2018 36.62 37.23 36.62 36.98 53,241 +0.82(+2.27%)
Aug 17, 2018 35.81 36.32 35.62 36.16 38,607 +0.33(+0.92%)
Aug 16, 2018 35.79 36.19 35.79 35.83 79,368 +0.52(+1.46%)
Aug 15, 2018 35.07 35.32 34.84 35.32 74,307 -1.14(-3.13%)
Aug 14, 2018 37.39 37.39 36.33 36.46 77,807 -1.19(-3.15%)
Aug 13, 2018 38.08 38.08 37.48 37.64 35,143 -0.66(-1.73%)
Aug 10, 2018 38.16 38.43 38.06 38.31 15,878 -0.25(-0.64%)
Aug 09, 2018 38.73 38.93 38.54 38.55 48,927 -0.17(-0.43%)
Aug 08, 2018 39.57 39.57 38.71 38.72 42,115 -0.68(-1.73%)
Aug 07, 2018 39.30 39.62 39.25 39.40 21,929 +0.41(+1.06%)
Aug 06, 2018 39.03 39.26 38.86 38.99 86,489 -0.17(-0.45%)
Aug 03, 2018 39.46 39.54 39.06 39.16 62,424 -0.21(-0.54%)
Aug 02, 2018 38.93 39.43 38.93 39.37 41,334 -0.40(-0.99%)
Aug 01, 2018 39.70 40.39 39.70 39.77 80,103 -0.31(-0.78%)
Jul 31, 2018 40.49 40.69 39.84 40.08 24,017 -0.22(-0.55%)
Jul 30, 2018 41.33 41.37 40.05 40.30 24,916 -0.97(-2.36%)
Jul 27, 2018 42.21 42.21 41.09 41.28 25,214 -0.77(-1.84%)
Jul 26, 2018 41.75 42.22 41.75 42.05 29,002 -0.50(-1.17%)
Jul 25, 2018 41.66 42.64 41.66 42.55 42,789 +0.98(+2.37%)
Jul 24, 2018 42.32 42.46 41.44 41.56 19,473 -0.12(-0.29%)
Jul 23, 2018 41.61 41.69 41.46 41.68 24,891 -0.01(-0.02%)
Jul 20, 2018 41.77 42.08 41.69 41.69 48,714 -0.03(-0.07%)
Jul 19, 2018 42.05 42.18 41.63 41.72 43,488 -0.70(-1.65%)
Jul 18, 2018 42.53 42.57 42.17 42.42 27,061 -0.22(-0.52%)
Jul 17, 2018 42.17 42.67 42.10 42.64 19,467 +0.25(+0.59%)
Jul 16, 2018 42.53 42.53 42.32 42.39 28,694 -0.20(-0.47%)
Jul 13, 2018 42.95 42.99 42.44 42.59 11,697 -0.26(-0.60%)
Jul 12, 2018 42.94 42.25 42.85 19,958 +0.60(+1.41%)
Jul 11, 2018 41.83 42.37 41.75 42.25 39,073 -0.46(-1.08%)
Jul 10, 2018 43.07 43.28 42.49 42.71 33,908 -0.38(-0.87%)
Jul 09, 2018 43.12 43.12 42.76 43.09 59,880 +0.51(+1.21%)
Jul 06, 2018 41.50 42.62 41.45 42.57 48,330 +0.99(+2.39%)
Jul 05, 2018 41.94 41.94 41.31 41.58 127,342 -0.35(-0.83%)
Jul 03, 2018 41.93 41.93 41.93 0 -0.24(-0.57%)
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.