Golden Dragon China Invesco ETF (NQ: PGJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	25.05	25.23	25.02	25.20	86,683	-0.34(-1.33%)
Nov 21, 2024	25.51	25.62	25.35	25.54	49,657	-0.22(-0.85%)
Nov 20, 2024	25.48	25.86	25.42	25.76	74,220	+0.36(+1.42%)
Nov 19, 2024	25.43	25.53	25.26	25.40	60,808	-0.24(-0.94%)
Nov 18, 2024	25.40	25.64	25.40	25.64	65,387	+0.44(+1.75%)
Nov 15, 2024	25.14	25.21	25.00	25.20	44,418	+0.25(+1.00%)
Nov 14, 2024	25.11	25.18	24.86	24.95	100,000	-0.46(-1.81%)
Nov 13, 2024	25.84	25.84	25.36	25.41	97,413	-0.27(-1.05%)
Nov 12, 2024	26.17	26.17	25.57	25.68	161,257	-1.21(-4.50%)
Nov 11, 2024	27.00	27.09	26.76	26.89	72,707	+0.11(+0.41%)
Nov 08, 2024	27.06	27.29	26.62	26.78	165,233	-1.29(-4.60%)
Nov 07, 2024	27.86	28.27	27.86	28.07	132,797	+0.92(+3.39%)
Nov 06, 2024	26.72	27.20	26.48	27.15	189,640	-0.47(-1.70%)
Nov 05, 2024	27.76	27.93	27.46	27.62	287,525	+0.39(+1.43%)
Nov 04, 2024	27.24	27.76	27.20	27.23	81,915	+0.36(+1.34%)
Nov 01, 2024	26.98	27.09	26.83	26.87	28,575	+0.02(+0.07%)
Oct 31, 2024	26.98	26.98	26.71	26.85	72,361	-0.41(-1.50%)
Oct 30, 2024	27.10	27.39	26.88	27.26	84,541	-0.20(-0.73%)
Oct 29, 2024	28.15	28.15	27.45	27.46	128,723	-0.45(-1.61%)
Oct 28, 2024	27.16	28.10	27.16	27.91	222,812	+1.13(+4.22%)
Oct 25, 2024	26.72	27.07	26.62	26.78	101,323	+0.36(+1.36%)
Oct 24, 2024	26.56	26.65	26.26	26.42	126,094	-0.28(-1.05%)
Oct 23, 2024	27.17	27.17	26.57	26.70	165,184	-0.29(-1.07%)
Oct 22, 2024	26.71	27.35	26.71	26.99	141,181	+0.27(+1.01%)
Oct 21, 2024	26.54	26.79	26.54	26.72	97,878	-0.26(-0.96%)
Oct 18, 2024	27.50	27.55	26.82	26.98	151,647	+0.85(+3.25%)
Oct 17, 2024	26.60	26.60	26.03	26.13	148,388	-1.02(-3.76%)
Oct 16, 2024	27.12	27.46	27.00	27.15	78,479	+0.22(+0.82%)
Oct 15, 2024	27.70	27.76	26.80	26.93	360,714	-1.68(-5.87%)
Oct 14, 2024	28.77	29.18	28.53	28.61	207,352	-0.57(-1.95%)
Oct 11, 2024	28.34	29.37	28.31	29.18	160,078	+0.27(+0.93%)
Oct 10, 2024	29.15	29.29	28.60	28.91	139,146	+0.06(+0.21%)
Oct 09, 2024	28.12	29.06	28.12	28.85	238,973	-0.34(-1.16%)
Oct 08, 2024	28.90	29.53	28.78	29.19	420,062	-2.22(-7.07%)
Oct 07, 2024	31.96	31.97	30.46	31.41	648,753	+0.04(+0.13%)
Oct 04, 2024	31.30	31.37	30.84	31.37	332,402	+0.92(+3.02%)
Oct 03, 2024	29.91	30.74	29.79	30.45	428,723	-0.74(-2.37%)
Oct 02, 2024	31.47	31.64	30.37	31.19	712,211	+1.53(+5.16%)
Oct 01, 2024	28.45	29.71	28.19	29.66	410,100	+1.47(+5.21%)
Sep 30, 2024	31.29	31.30	28.12	28.19	1,175,546	+0.17(+0.61%)
Sep 27, 2024	27.71	28.19	27.50	28.02	498,711	+1.07(+3.97%)
Sep 26, 2024	26.59	27.39	26.29	26.95	359,596	+2.63(+10.81%)
Sep 25, 2024	24.30	24.51	24.13	24.32	55,659	-0.65(-2.60%)
Sep 24, 2024	24.26	25.04	24.21	24.97	154,868	+2.05(+8.94%)
Sep 23, 2024	22.71	23.12	22.64	22.92	27,380	+0.34(+1.51%)
Sep 20, 2024	22.83	22.84	22.51	22.58	11,617	-0.14(-0.60%)
Sep 19, 2024	22.56	22.74	22.44	22.72	46,041	+0.87(+3.99%)
Sep 18, 2024	22.01	22.03	21.76	21.84	23,605	-0.19(-0.86%)
Sep 17, 2024	22.07	22.17	21.99	22.03	61,337	+0.44(+2.02%)
Sep 16, 2024	21.71	21.73	21.57	21.59	41,774	-0.12(-0.55%)
Sep 13, 2024	21.63	21.73	21.56	21.71	31,127	-0.02(-0.09%)
Sep 12, 2024	21.83	21.84	21.59	21.73	20,325	-0.14(-0.65%)
Sep 11, 2024	21.67	21.89	21.60	21.88	16,026	+0.20(+0.93%)
Sep 10, 2024	21.71	21.79	21.54	21.67	10,740	+0.02(+0.09%)
Sep 09, 2024	21.45	21.71	21.36	21.65	14,922	+0.14(+0.65%)
Sep 06, 2024	21.68	21.68	21.44	21.52	18,980	-0.12(-0.56%)
Sep 05, 2024	21.50	21.72	21.50	21.64	33,072	+0.18(+0.85%)
Sep 04, 2024	21.55	21.63	21.46	21.46	18,689	-0.01(-0.05%)