Invesco Golden Dragon China ETF - PGJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.14	32.84	32.84	33.14	32.57	30,702
September 25, 2025	33.22	33.36	33.36	33.47	32.89	40,471
September 24, 2025	32.92	33.18	33.18	33.64	32.92	43,033
September 23, 2025	32.86	32.24	32.24	32.89	32.22	29,800
September 22, 2025	33.41	32.98	32.98	33.44	32.98	58,000
September 19, 2025	34	33.75	33.27	34.05	33.75	113,400
September 18, 2025	34.03	33.91	33.42	34.12	33.75	139,128
September 17, 2025	34.2	34.53	34.04	34.54	34.07	72,400
September 16, 2025	33	33.56	33.08	33.61	33	107,966
September 15, 2025	32.96	32.98	32.51	33.1	32.87	35,788
September 12, 2025	32.73	32.71	32.24	32.74	32.41	43,700
September 11, 2025	32.05	32.69	32.22	32.75	32.05	53,742
September 10, 2025	31.9	31.84	31.38	31.93	31.64	33,910
September 09, 2025	31.74	32.12	31.66	32.27	31.74	50,307
September 08, 2025	31.48	31.61	31.16	31.63	31.26	31,639
September 05, 2025	31.06	30.94	30.94	31.06	30.75	24,500
September 04, 2025	30.68	30.6	30.6	30.68	30.46	27,699
September 03, 2025	30.83	30.92	30.92	30.95	30.74	22,142
September 02, 2025	30.58	30.98	30.98	31.02	30.39	36,500
August 29, 2025	30.58	30.83	30.83	30.92	30.58	45,216
August 28, 2025	30.2	30.37	30.37	30.42	30.2	22,744
August 27, 2025	30.53	30.32	30.32	30.53	30.18	43,900
August 26, 2025	31.1	31.07	31.07	31.33	31.01	55,918
August 25, 2025	31.15	30.88	30.88	31.36	30.85	40,918
August 22, 2025	30.3	30.82	30.82	30.95	30.3	40,224
August 21, 2025	29.48	30.02	30.02	30.1	29.48	20,832
August 20, 2025	29.52	29.59	29.59	29.61	29.27	26,138
August 19, 2025	29.76	29.55	29.55	29.89	29.47	9,700
August 18, 2025	30.09	29.76	29.76	30.09	29.76	24,210
August 15, 2025	29.5	29.77	29.77	29.85	29.5	20,814
August 14, 2025	29.6	29.49	29.49	29.7	29.43	15,838
August 13, 2025	30.22	30.18	30.18	30.23	29.99	27,937
August 12, 2025	29.19	29.53	29.53	29.57	29.17	19,500
August 11, 2025	29.25	29.08	29.08	29.38	29	25,236
August 08, 2025	29.17	29.19	29.19	29.22	29	14,622
August 07, 2025	29.18	29.28	29.28	29.3	29.12	17,600
August 06, 2025	28.86	29.01	29.01	29.01	28.76	22,245
August 05, 2025	28.99	28.7	28.7	28.99	28.7	23,607
August 04, 2025	28.87	28.9	28.9	28.94	28.73	15,800
August 01, 2025	28.6	28.5	28.5	28.6	28.31	23,800
July 31, 2025	28.8	29	29	29.18	28.63	32,200
July 30, 2025	29.19	28.8	28.8	29.21	28.76	16,900
July 29, 2025	29.85	29.36	29.36	29.96	29.3	8,600
July 28, 2025	29.97	29.72	29.72	29.97	29.7	24,517
July 25, 2025	29.75	29.93	29.93	30.01	29.75	21,100
July 24, 2025	30.63	30.24	30.24	30.63	30.21	23,100
July 23, 2025	30.71	30.68	30.68	30.87	30.6	42,300
July 22, 2025	30.06	30.43	30.43	30.51	29.89	7,800
July 21, 2025	29.95	29.92	29.92	30.22	29.87	29,513
July 18, 2025	30.13	29.99	29.99	30.48	29.99	31,829
July 17, 2025	29.46	29.82	29.82	29.94	29.46	15,200
July 16, 2025	29.79	29.45	29.45	29.79	29.17	39,504
July 15, 2025	29.62	29.91	29.91	29.94	29.52	70,300
July 14, 2025	28.89	29.09	29.09	29.22	28.89	22,776
July 11, 2025	28.9	28.82	28.82	29.02	28.73	38,706
July 10, 2025	28.99	28.94	28.94	28.99	28.75	26,528
July 09, 2025	28.72	28.66	28.66	28.72	28.56	15,340
July 08, 2025	29.11	29	29	29.36	29	21,894
July 07, 2025	28.62	28.82	28.82	29.1	28.62	23,024
July 03, 2025	28.47	28.6	28.6	28.61	28.47	26,300

Invesco Golden Dragon China ETF (PGJ) NASDAQ