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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	28.33	28.53	28.53	28.53	28.3	11,000
July 01, 2025	28.43	28.51	28.51	28.59	28.42	8,038
June 30, 2025	28.38	28.38	28.38	28.43	28.25	32,517
June 27, 2025	28.46	28.55	28.55	28.59	28.37	25,700
June 26, 2025	28.67	28.48	28.48	28.67	28.42	31,802
June 25, 2025	28.73	28.55	28.55	28.74	28.52	27,008
June 24, 2025	28.17	28.74	28.74	28.81	28.17	46,400
June 23, 2025	27.58	27.8	27.8	27.81	27.45	39,600
June 20, 2025	28.01	27.81	27.6	28.01	27.72	23,800
June 18, 2025	28.03	28.02	27.8	28.21	27.96	20,045
June 17, 2025	28.55	28.3	28.08	28.6	28.26	34,500
June 16, 2025	28.77	28.81	28.59	28.98	28.7	32,602
June 13, 2025	28.45	28.18	27.96	28.59	28.16	23,300
June 12, 2025	28.98	28.98	28.76	29.07	28.89	14,300
June 11, 2025	29.34	29.13	28.91	29.52	29.08	13,812
June 10, 2025	29.04	29.1	28.88	29.13	28.84	18,100
June 09, 2025	28.81	28.96	28.74	29.11	28.81	28,720
June 06, 2025	28.24	28.38	28.16	28.4	28.09	25,200
June 05, 2025	28.31	28.45	28.23	28.67	28.3	25,002
June 04, 2025	28.01	28.25	28.03	28.46	28.01	39,616
June 03, 2025	27.73	27.68	27.47	27.75	27.55	18,946
June 02, 2025	27.4	27.56	27.35	27.59	27.34	15,312
May 30, 2025	27.75	27.37	27.16	27.75	27.15	68,700
May 29, 2025	28.13	28.18	27.96	28.3	28.11	113,651
May 28, 2025	27.94	27.79	27.58	28.03	27.74	54,145
May 27, 2025	27.82	27.98	27.76	28.03	27.82	70,302
May 23, 2025	27.62	27.99	27.77	28.05	27.62	17,000
May 22, 2025	28.14	28.03	28.03	28.15	27.91	28,454
May 21, 2025	28.71	28.3	28.3	28.93	28.22	30,000

Invesco Golden Dragon China ETF (PGJ) NASDAQ