Invesco Golden Dragon China ETF (PGJ)
NASDAQ: PGJ · Real-Time Price · USD
26.31
-0.57 (-2.12%)
Mar 5, 2026, 3:10 PM EST - Market open
PGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.41 | 26.62 | 26.29 | 26.36 | - | -1.93% | 23,357 |
| Mar 4, 2026 | 26.86 | 26.98 | 26.73 | 26.88 | 26.88 | 1.00% | 23,734 |
| Mar 3, 2026 | 26.83 | 26.83 | 26.08 | 26.62 | 26.62 | -3.25% | 24,921 |
| Mar 2, 2026 | 27.15 | 27.55 | 27.15 | 27.51 | 27.51 | -1.25% | 143,547 |
| Feb 27, 2026 | 28.27 | 28.27 | 27.79 | 27.86 | 27.86 | -1.66% | 22,129 |
| Feb 26, 2026 | 28.39 | 28.43 | 28.03 | 28.33 | 28.33 | -1.97% | 16,179 |
| Feb 25, 2026 | 28.97 | 29.07 | 28.71 | 28.90 | 28.90 | -0.48% | 21,269 |
| Feb 24, 2026 | 28.48 | 29.04 | 28.48 | 29.04 | 29.04 | 1.46% | 13,317 |
| Feb 23, 2026 | 29.04 | 29.04 | 28.55 | 28.62 | 28.62 | -0.89% | 7,322 |
| Feb 20, 2026 | 28.40 | 28.96 | 28.40 | 28.88 | 28.88 | -0.17% | 13,315 |
| Feb 19, 2026 | 29.01 | 29.01 | 28.78 | 28.93 | 28.93 | -0.26% | 16,621 |
| Feb 18, 2026 | 29.06 | 29.19 | 28.99 | 29.01 | 29.01 | -0.02% | 6,875 |
| Feb 17, 2026 | 28.98 | 29.21 | 28.89 | 29.01 | 29.01 | -0.14% | 15,597 |
| Feb 13, 2026 | 28.82 | 29.20 | 28.82 | 29.05 | 29.05 | -0.19% | 37,691 |
| Feb 12, 2026 | 29.74 | 29.74 | 28.86 | 29.11 | 29.11 | -2.77% | 28,282 |
| Feb 11, 2026 | 30.05 | 30.05 | 29.78 | 29.94 | 29.94 | -0.70% | 20,923 |
| Feb 10, 2026 | 29.95 | 30.41 | 29.95 | 30.15 | 30.15 | 0.73% | 21,450 |
| Feb 9, 2026 | 29.70 | 30.03 | 29.64 | 29.93 | 29.93 | 0.10% | 16,238 |
| Feb 6, 2026 | 29.24 | 29.90 | 29.21 | 29.90 | 29.90 | 3.84% | 32,139 |
| Feb 5, 2026 | 28.74 | 29.01 | 28.61 | 28.80 | 28.79 | 0.75% | 156,959 |
| Feb 4, 2026 | 28.99 | 28.99 | 28.35 | 28.58 | 28.58 | -1.99% | 21,081 |
| Feb 3, 2026 | 29.19 | 29.33 | 28.74 | 29.16 | 29.16 | -0.85% | 20,216 |
| Feb 2, 2026 | 29.25 | 29.51 | 29.25 | 29.41 | 29.41 | -0.69% | 11,808 |
| Jan 30, 2026 | 30.20 | 30.20 | 29.59 | 29.61 | 29.61 | -2.20% | 14,130 |
| Jan 29, 2026 | 30.46 | 30.68 | 29.90 | 30.28 | 30.28 | 0.13% | 17,993 |
| Jan 28, 2026 | 30.56 | 30.68 | 30.20 | 30.24 | 30.24 | 0.38% | 10,502 |
| Jan 27, 2026 | 30.12 | 30.30 | 30.10 | 30.13 | 30.13 | 0.50% | 26,204 |
| Jan 26, 2026 | 29.99 | 30.12 | 29.90 | 29.98 | 29.98 | -0.51% | 27,311 |
| Jan 23, 2026 | 30.19 | 30.27 | 30.11 | 30.13 | 30.13 | -0.46% | 11,835 |
| Jan 22, 2026 | 30.18 | 30.49 | 30.12 | 30.27 | 30.27 | 1.70% | 18,021 |
| Jan 21, 2026 | 29.66 | 29.84 | 29.38 | 29.76 | 29.76 | 2.14% | 31,961 |
| Jan 20, 2026 | 29.33 | 29.45 | 29.06 | 29.14 | 29.14 | -1.42% | 21,086 |
| Jan 16, 2026 | 29.91 | 29.91 | 29.40 | 29.56 | 29.56 | -1.08% | 16,473 |
| Jan 15, 2026 | 30.07 | 30.13 | 29.71 | 29.88 | 29.88 | -0.63% | 17,041 |
| Jan 14, 2026 | 30.09 | 30.32 | 30.07 | 30.07 | 30.07 | -0.19% | 19,212 |
| Jan 13, 2026 | 30.51 | 30.51 | 30.12 | 30.13 | 30.13 | -1.98% | 13,484 |
| Jan 12, 2026 | 29.91 | 30.82 | 29.91 | 30.74 | 30.74 | 4.46% | 54,158 |
| Jan 9, 2026 | 29.71 | 29.71 | 29.34 | 29.43 | 29.43 | -1.28% | 20,047 |
| Jan 8, 2026 | 29.36 | 29.99 | 29.36 | 29.81 | 29.81 | 0.98% | 17,354 |
| Jan 7, 2026 | 29.82 | 29.82 | 29.50 | 29.52 | 29.52 | -1.53% | 6,996 |
| Jan 6, 2026 | 30.32 | 30.45 | 29.98 | 29.98 | 29.98 | -0.79% | 10,863 |
| Jan 5, 2026 | 29.79 | 30.33 | 29.66 | 30.22 | 30.22 | 0.49% | 20,777 |
| Jan 2, 2026 | 29.80 | 30.17 | 29.80 | 30.07 | 30.07 | 4.37% | 28,313 |
| Dec 31, 2025 | 28.90 | 28.97 | 28.75 | 28.81 | 28.81 | -1.09% | 37,219 |
| Dec 30, 2025 | 29.35 | 29.47 | 29.13 | 29.13 | 29.13 | -0.27% | 29,578 |
| Dec 29, 2025 | 29.07 | 29.22 | 29.07 | 29.21 | 29.21 | -0.74% | 13,900 |
| Dec 26, 2025 | 29.31 | 29.45 | 29.29 | 29.43 | 29.43 | 0.61% | 26,792 |
| Dec 24, 2025 | 29.20 | 29.29 | 29.20 | 29.25 | 29.25 | - | 9,742 |
| Dec 23, 2025 | 29.36 | 29.36 | 29.07 | 29.25 | 29.25 | -0.47% | 15,781 |
| Dec 22, 2025 | 29.37 | 29.48 | 29.27 | 29.39 | 29.39 | 0.03% | 23,895 |
| Dec 19, 2025 | 29.30 | 29.67 | 29.30 | 29.38 | 29.18 | 0.71% | 23,779 |
| Dec 18, 2025 | 29.28 | 29.37 | 29.16 | 29.17 | 28.97 | 0.99% | 20,607 |
| Dec 17, 2025 | 29.24 | 29.43 | 28.89 | 28.89 | 28.69 | -0.75% | 17,516 |
| Dec 16, 2025 | 29.01 | 29.11 | 28.90 | 29.10 | 28.90 | -0.37% | 36,791 |
| Dec 15, 2025 | 29.66 | 29.73 | 29.21 | 29.21 | 29.01 | -2.12% | 19,815 |
| Dec 12, 2025 | 30.24 | 30.33 | 29.79 | 29.84 | 29.64 | -0.31% | 14,946 |
| Dec 11, 2025 | 29.76 | 30.03 | 29.71 | 29.94 | 29.73 | -0.07% | 6,508 |
| Dec 10, 2025 | 29.97 | 30.08 | 29.88 | 29.96 | 29.75 | 0.60% | 19,471 |
| Dec 9, 2025 | 29.80 | 29.80 | 29.53 | 29.78 | 29.57 | -1.49% | 22,582 |
| Dec 8, 2025 | 30.18 | 30.30 | 30.11 | 30.23 | 30.02 | 0.20% | 15,754 |
| Dec 5, 2025 | 30.09 | 30.26 | 30.09 | 30.17 | 29.96 | 1.35% | 21,616 |
| Dec 4, 2025 | 29.66 | 29.89 | 29.66 | 29.77 | 29.56 | 0.38% | 41,644 |
| Dec 3, 2025 | 29.86 | 29.86 | 29.63 | 29.66 | 29.45 | -1.44% | 12,394 |
| Dec 2, 2025 | 29.99 | 30.10 | 29.90 | 30.09 | 29.88 | -0.53% | 8,739 |
| Dec 1, 2025 | 29.97 | 30.46 | 29.97 | 30.25 | 30.04 | 0.80% | 29,836 |
| Nov 28, 2025 | 29.89 | 30.09 | 29.89 | 30.01 | 29.80 | 0.49% | 8,808 |
| Nov 26, 2025 | 29.80 | 30.03 | 29.66 | 29.86 | 29.66 | 0.06% | 19,172 |
| Nov 25, 2025 | 29.97 | 29.97 | 29.80 | 29.84 | 29.64 | 0.26% | 12,741 |
| Nov 24, 2025 | 29.37 | 29.79 | 29.37 | 29.77 | 29.56 | 2.93% | 22,780 |
| Nov 21, 2025 | 28.59 | 29.17 | 28.51 | 28.92 | 28.72 | 1.13% | 6,258 |
| Nov 20, 2025 | 29.53 | 29.84 | 28.60 | 28.60 | 28.40 | -3.32% | 101,471 |
| Nov 19, 2025 | 29.84 | 29.84 | 29.47 | 29.58 | 29.37 | -1.51% | 7,087 |
| Nov 18, 2025 | 29.40 | 30.14 | 29.34 | 30.03 | 29.82 | 0.53% | 32,488 |
| Nov 17, 2025 | 30.13 | 30.23 | 29.85 | 29.87 | 29.66 | -1.15% | 31,919 |
| Nov 14, 2025 | 30.19 | 30.89 | 30.19 | 30.22 | 30.01 | -1.60% | 30,321 |
| Nov 13, 2025 | 31.39 | 31.39 | 30.60 | 30.71 | 30.50 | -1.57% | 20,843 |
| Nov 12, 2025 | 31.68 | 31.68 | 31.13 | 31.20 | 30.98 | -1.55% | 10,717 |
| Nov 11, 2025 | 31.81 | 31.92 | 31.52 | 31.69 | 31.47 | -0.09% | 17,939 |
| Nov 10, 2025 | 31.62 | 31.79 | 31.51 | 31.72 | 31.50 | 2.31% | 10,221 |
| Nov 7, 2025 | 30.95 | 31.03 | 30.50 | 31.00 | 30.79 | -1.00% | 24,369 |
| Nov 6, 2025 | 31.80 | 32.03 | 31.32 | 31.32 | 31.10 | -0.07% | 13,141 |
| Nov 5, 2025 | 31.33 | 31.49 | 31.17 | 31.34 | 31.12 | 0.17% | 116,702 |
| Nov 4, 2025 | 31.49 | 31.67 | 31.26 | 31.29 | 31.07 | -1.98% | 19,305 |
| Nov 3, 2025 | 31.86 | 32.00 | 31.66 | 31.92 | 31.70 | 0.28% | 7,268 |
| Oct 31, 2025 | 31.56 | 31.93 | 31.36 | 31.83 | 31.61 | 0.51% | 37,928 |
| Oct 30, 2025 | 31.86 | 31.87 | 31.67 | 31.67 | 31.45 | -1.89% | 18,945 |
| Oct 29, 2025 | 32.63 | 32.67 | 32.23 | 32.28 | 32.06 | - | 23,550 |
| Oct 28, 2025 | 32.54 | 32.54 | 32.15 | 32.28 | 32.06 | -1.32% | 25,655 |
| Oct 27, 2025 | 32.81 | 32.93 | 32.71 | 32.71 | 32.48 | 1.65% | 29,045 |
| Oct 24, 2025 | 32.40 | 32.43 | 32.18 | 32.18 | 31.96 | 0.31% | 93,122 |
| Oct 23, 2025 | 31.75 | 32.31 | 31.75 | 32.08 | 31.86 | 1.68% | 17,815 |
| Oct 22, 2025 | 31.67 | 31.99 | 31.33 | 31.55 | 31.33 | -0.91% | 109,535 |
| Oct 21, 2025 | 32.04 | 32.04 | 31.81 | 31.84 | 31.62 | -1.00% | 10,052 |
| Oct 20, 2025 | 31.53 | 32.21 | 31.53 | 32.16 | 31.94 | 2.41% | 20,019 |
| Oct 17, 2025 | 31.00 | 31.53 | 30.99 | 31.40 | 31.19 | -0.15% | 17,706 |
| Oct 16, 2025 | 31.72 | 31.75 | 31.36 | 31.45 | 31.23 | -1.04% | 23,557 |
| Oct 15, 2025 | 31.87 | 32.06 | 31.57 | 31.78 | 31.56 | 1.86% | 16,225 |
| Oct 14, 2025 | 30.94 | 31.56 | 30.81 | 31.20 | 30.98 | -1.96% | 22,541 |
| Oct 13, 2025 | 31.79 | 31.97 | 31.62 | 31.83 | 31.61 | 3.13% | 53,449 |
| Oct 10, 2025 | 32.82 | 32.97 | 30.65 | 30.86 | 30.64 | -5.98% | 83,288 |