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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.66	29.77	29.77	29.89	29.66	41,640
December 03, 2025	29.86	29.66	29.66	29.86	29.63	12,400
December 02, 2025	29.99	30.09	30.09	30.1	29.9	8,739
December 01, 2025	29.97	30.25	30.25	30.46	29.97	29,836
November 28, 2025	29.89	30.01	30.01	30.09	29.89	8,808
November 26, 2025	29.8	29.86	29.86	30.03	29.66	19,172
November 25, 2025	29.97	29.84	29.84	29.97	29.8	12,741
November 24, 2025	29.37	29.77	29.77	29.79	29.37	22,800
November 21, 2025	28.59	28.92	28.92	29.17	28.51	6,300
November 20, 2025	29.53	28.6	28.6	29.84	28.6	101,500
November 19, 2025	29.84	29.58	29.58	29.84	29.47	7,100
November 18, 2025	29.34	30.03	30.03	30.14	29.34	27,834
November 17, 2025	30.13	29.87	29.87	30.23	29.85	31,919
November 14, 2025	30.19	30.22	30.22	30.89	30.19	30,321
November 13, 2025	31.39	30.71	30.71	31.39	30.6	20,843
November 12, 2025	31.68	31.2	31.2	31.68	31.13	10,717
November 11, 2025	31.81	31.69	31.69	31.92	31.52	17,939
November 10, 2025	31.62	31.72	31.72	31.79	31.51	10,221
November 07, 2025	30.95	31	31	31.03	30.5	24,400
November 06, 2025	31.8	31.32	31.32	32.03	31.32	13,141
November 05, 2025	31.33	31.34	31.34	31.49	31.17	116,702
November 04, 2025	31.49	31.29	31.29	31.67	31.26	19,305
November 03, 2025	31.86	31.92	31.92	32	31.66	7,300
October 31, 2025	31.56	31.83	31.83	31.93	31.36	37,928
October 30, 2025	31.86	31.67	31.67	31.87	31.67	18,945
October 29, 2025	32.63	32.28	32.28	32.67	32.23	23,550
October 28, 2025	32.54	32.28	32.28	32.54	32.15	25,700
October 27, 2025	32.81	32.71	32.71	32.93	32.71	29,045
October 24, 2025	32.4	32.18	32.18	32.43	32.18	93,122
October 23, 2025	31.75	32.08	32.08	32.31	31.75	17,815
October 22, 2025	31.67	31.55	31.55	31.99	31.33	109,535
October 21, 2025	32.04	31.84	31.84	32.04	31.81	10,052
October 20, 2025	31.53	32.16	32.16	32.21	31.53	20,019
October 17, 2025	31	31.4	31.4	31.53	30.99	17,700
October 16, 2025	31.72	31.45	31.45	31.75	31.36	23,600
October 15, 2025	31.87	31.78	31.78	32.06	31.57	16,225
October 14, 2025	30.94	31.2	31.2	31.56	30.81	22,541
October 13, 2025	31.79	31.83	31.83	31.97	31.62	53,449
October 10, 2025	32.82	30.86	30.86	32.97	30.65	83,300
October 09, 2025	33.41	32.82	32.82	33.41	32.72	56,113
October 08, 2025	33.24	33.52	33.52	33.56	33.22	29,300
October 07, 2025	34.14	33.23	33.23	34.14	33.17	13,100
October 06, 2025	33.57	34.01	34.01	34.14	33.57	14,428
October 03, 2025	34.01	33.65	33.65	34.01	33.49	25,600
October 02, 2025	34.16	34.1	34.1	34.43	33.88	36,049
October 01, 2025	33.36	33.69	33.69	33.72	33.28	16,266
September 30, 2025	33.79	33.2	33.2	33.79	33.09	19,636
September 29, 2025	33.4	33.47	33.47	33.71	33.3	51,300
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

Invesco Golden Dragon China ETF (PGJ) NASDAQ