Invesco Golden Dragon China ETF

PGJ
🏛️ usa →
32.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.48 37.13 36.32 36.49 0.1M
2021-12-30 33.65 37.34 33.63 36.88 0.2M
2021-12-29 34.73 34.73 33.47 33.68 0.1M
2021-12-28 35.21 35.24 34.68 34.78 0.1M
2021-12-27 35.52 36.20 35.25 35.40 0.2M
2021-12-23 35.32 35.94 34.82 35.71 0.4M
2021-12-22 35.48 35.91 35.14 35.83 0.1M
2021-12-21 34.58 36.32 34.58 36.30 0.2M
2021-12-20 34.69 34.71 33.62 33.94 0.1M
2021-12-17 34.74 35.94 34.07 35.70 0.1M
2021-12-16 36.38 36.96 35.35 35.53 0.1M
2021-12-15 36.59 36.59 34.78 36.09 0.2M
2021-12-14 37.06 37.74 36.78 37.34 0.1M
2021-12-13 38.70 38.70 37.35 37.84 0.1M
2021-12-10 39.07 39.36 38.81 39.19 0.1M
2021-12-09 39.64 40.32 38.97 39.07 0.1M
2021-12-08 38.94 40.05 38.59 39.70 0.1M
2021-12-07 39.04 39.52 38.90 39.16 0.1M
2021-12-06 36.36 37.52 35.55 37.52 0.2M
2021-12-03 38.75 38.89 36.06 36.37 0.5M
2021-12-02 41.26 41.61 38.98 40.11 0.1M
2021-12-01 42.82 42.82 40.93 40.96 0.1M
2021-11-30 42.25 42.98 41.27 41.89 0.1M
2021-11-29 43.00 43.08 42.39 42.73 0.0M
2021-11-26 42.46 42.79 41.97 42.73 0.1M
2021-11-24 43.65 44.44 43.25 44.37 0.0M
2021-11-23 43.97 45.00 43.25 43.78 0.0M
2021-11-22 44.45 44.91 43.39 43.87 0.0M
2021-11-19 44.30 44.79 44.17 44.34 0.0M
2021-11-18 44.97 45.00 43.86 44.22 0.1M
2021-11-17 47.31 47.41 45.44 45.79 0.1M
2021-11-16 47.20 47.37 46.74 47.31 0.0M
2021-11-15 47.37 47.37 46.26 46.57 0.1M
2021-11-12 46.52 47.19 46.52 47.18 0.1M
2021-11-11 45.81 46.68 45.65 46.67 0.1M
2021-11-10 44.41 45.45 44.11 44.35 0.1M
2021-11-09 44.51 44.69 43.73 44.09 0.0M
2021-11-08 44.37 44.72 44.20 44.70 0.0M
2021-11-05 44.60 44.60 43.51 43.73 0.0M
2021-11-04 45.67 45.90 44.48 44.56 0.0M
2021-11-03 45.07 45.18 44.71 45.17 0.0M
2021-11-02 45.21 45.21 44.57 44.76 0.0M
2021-11-01 44.30 46.08 44.30 46.08 0.1M
2021-10-29 45.12 45.12 44.16 44.32 0.0M
2021-10-28 45.08 45.57 44.79 45.57 0.1M
2021-10-27 45.21 46.39 45.18 45.27 0.1M
2021-10-26 47.33 47.38 45.44 45.67 0.1M
2021-10-25 47.47 47.67 46.69 47.65 0.0M
2021-10-22 47.88 48.40 46.95 47.11 0.1M
2021-10-21 47.43 48.11 47.43 47.58 0.1M
2021-10-20 47.79 48.05 47.15 47.73 0.1M
2021-10-19 46.47 47.28 46.38 47.24 0.1M
2021-10-18 45.17 45.98 45.01 45.83 0.0M
2021-10-15 44.99 45.55 44.68 45.19 0.0M
2021-10-14 45.23 45.43 44.23 44.68 0.0M
2021-10-13 44.43 45.26 44.43 45.19 0.0M
2021-10-12 44.21 44.90 43.92 44.00 0.1M
2021-10-11 45.21 45.36 44.28 44.29 0.1M
2021-10-08 44.30 44.48 43.70 44.30 0.0M
2021-10-07 43.06 44.12 42.97 43.82 0.1M
2021-10-06 40.71 41.75 40.40 41.58 0.0M
2021-10-05 40.32 41.54 40.30 41.32 0.1M
2021-10-04 41.10 41.10 39.97 40.22 0.1M
2021-10-01 42.44 42.44 41.34 41.61 0.0M
2021-09-30 41.53 42.51 41.53 42.19 0.0M
2021-09-29 42.09 42.42 41.35 41.35 0.1M
2021-09-28 43.00 43.00 41.65 41.96 0.1M
2021-09-27 42.48 43.32 41.84 43.25 0.1M
2021-09-24 42.76 42.89 42.11 42.37 0.0M
2021-09-23 43.88 43.88 43.11 43.61 0.0M
2021-09-22 43.22 44.07 43.20 43.69 0.1M
2021-09-21 42.66 43.00 42.58 42.69 0.0M
2021-09-20 43.13 43.43 41.82 42.45 0.2M
2021-09-17 45.00 45.00 44.34 44.89 0.0M
2021-09-16 44.15 44.52 43.79 44.39 0.4M
2021-09-15 44.77 44.92 44.01 44.84 0.1M
2021-09-14 46.16 46.40 45.25 45.41 0.0M
2021-09-13 46.56 46.78 45.59 46.45 0.0M
2021-09-10 48.09 48.46 46.84 46.93 0.0M
2021-09-09 46.56 47.75 46.33 47.48 0.1M
2021-09-08 48.99 48.99 47.27 47.68 0.1M
2021-09-07 48.87 49.91 48.85 49.32 0.1M
2021-09-03 47.79 48.14 47.50 47.70 0.0M
2021-09-02 48.44 48.63 48.01 48.01 0.1M
2021-09-01 46.97 48.77 46.97 48.21 0.1M
2021-08-31 45.74 46.85 45.59 46.85 0.1M
2021-08-30 44.69 45.19 43.65 45.05 0.1M
2021-08-27 45.27 45.27 44.58 44.76 0.1M
2021-08-26 45.57 46.06 45.00 45.28 0.2M
2021-08-25 45.51 45.80 44.80 45.79 0.1M
2021-08-24 44.21 45.92 44.19 45.72 0.2M
2021-08-23 41.77 42.41 41.00 42.32 0.1M
2021-08-20 40.86 42.09 40.70 40.93 0.1M
2021-08-19 41.13 41.47 40.20 40.27 0.1M
2021-08-18 42.36 43.07 41.79 42.52 0.0M
2021-08-17 41.74 42.62 41.10 41.87 0.1M
2021-08-16 43.99 43.99 42.77 42.90 0.1M
2021-08-13 45.59 45.59 44.61 44.70 0.1M
2021-08-12 46.33 46.33 45.50 45.95 0.1M
2021-08-11 47.97 47.97 46.50 46.96 0.0M
2021-08-10 48.48 48.60 47.19 47.40 0.1M
2021-08-09 46.73 47.97 46.53 47.77 0.1M
2021-08-06 47.39 47.39 46.19 46.46 0.0M
2021-08-05 47.03 47.59 46.75 47.12 0.0M
2021-08-04 47.73 48.60 47.38 47.45 0.2M
2021-08-03 47.67 47.81 46.70 47.27 0.1M
2021-08-02 48.15 49.00 47.67 48.46 0.1M
2021-07-30 46.41 47.93 46.41 47.61 0.0M
2021-07-29 48.94 48.96 46.95 47.52 0.2M
2021-07-28 45.74 48.03 45.74 47.77 0.1M
2021-07-27 44.38 45.25 42.52 43.69 0.3M
2021-07-26 46.89 48.49 46.08 46.16 0.1M
2021-07-23 50.73 50.73 48.64 49.59 0.1M
2021-07-22 55.01 55.01 53.88 54.17 0.0M
2021-07-21 53.27 54.95 53.27 54.83 0.0M
2021-07-20 53.04 53.56 52.18 53.36 0.0M
2021-07-19 52.40 52.92 51.79 52.91 0.1M
2021-07-16 54.92 54.92 53.56 53.65 0.1M
2021-07-15 54.68 55.78 54.65 55.14 0.0M
2021-07-14 55.78 55.81 54.36 54.59 0.0M
2021-07-13 55.20 56.41 54.98 55.57 0.0M
2021-07-12 54.71 54.98 54.00 54.70 0.0M
2021-07-09 54.26 54.82 53.61 54.75 0.1M
2021-07-08 52.30 53.54 51.80 53.10 0.1M
2021-07-07 56.93 57.01 54.55 54.74 0.1M
2021-07-06 57.37 57.37 56.23 56.60 0.1M
2021-07-02 59.19 59.19 57.94 58.36 0.0M
2021-07-01 61.44 61.44 59.40 59.59 0.1M
2021-06-30 60.73 61.47 60.73 61.23 0.0M
2021-06-29 59.81 61.20 59.70 61.17 0.0M
2021-06-28 59.63 60.70 59.63 60.65 0.1M
2021-06-25 59.69 59.69 58.88 59.42 0.0M
2021-06-24 57.93 59.18 57.75 59.00 0.0M
2021-06-23 57.32 58.17 57.32 57.53 0.0M
2021-06-22 56.95 57.18 56.05 56.60 0.1M
2021-06-21 57.57 57.57 56.31 57.03 0.1M
2021-06-18 58.35 58.57 57.67 57.86 0.0M
2021-06-17 58.06 58.31 57.65 58.10 0.0M
2021-06-16 58.00 58.24 57.26 57.78 0.0M
2021-06-15 59.68 59.68 58.40 58.40 0.0M
2021-06-14 59.33 60.17 59.33 59.78 0.0M
2021-06-11 59.11 59.60 59.09 59.39 0.0M
2021-06-10 59.26 59.63 59.13 59.13 0.0M
2021-06-09 58.93 59.95 58.82 58.82 0.0M
2021-06-08 58.70 59.18 58.39 59.05 0.0M
2021-06-07 59.39 59.41 58.31 58.70 0.0M
2021-06-04 59.74 59.97 59.55 59.97 0.0M
2021-06-03 60.61 60.61 59.13 59.39 0.0M
2021-06-02 62.05 62.05 60.97 61.50 0.0M
2021-06-01 62.10 62.50 61.34 62.38 0.0M
2021-05-28 59.57 60.00 59.57 59.98 0.0M
2021-05-27 59.72 59.72 58.76 59.27 0.0M
2021-05-26 59.74 59.74 59.24 59.34 0.0M
2021-05-25 59.07 59.49 58.73 59.03 0.0M
2021-05-24 58.80 58.80 57.87 57.87 0.0M
2021-05-21 60.24 60.24 58.95 59.00 0.0M
2021-05-20 59.09 60.25 59.09 60.15 0.0M
2021-05-19 57.65 58.58 57.09 58.43 0.0M
2021-05-18 58.30 59.19 57.99 58.68 0.0M
2021-05-17 57.51 57.72 56.98 57.53 0.0M
2021-05-14 55.77 57.45 55.49 57.28 0.1M
2021-05-13 57.70 57.70 54.53 54.94 0.0M
2021-05-12 58.48 59.09 57.39 57.39 0.1M
2021-05-11 56.25 58.80 55.82 58.73 0.1M
2021-05-10 60.25 60.25 57.87 57.90 0.1M
2021-05-07 61.07 62.08 60.87 61.00 0.0M
2021-05-06 61.14 61.35 60.33 60.83 0.0M
2021-05-05 61.91 62.02 60.97 61.03 0.0M
2021-05-04 62.37 62.67 60.89 61.51 0.1M
2021-05-03 63.46 64.04 62.58 62.78 0.0M
2021-04-30 63.54 64.25 63.37 63.41 0.0M
2021-04-29 66.64 66.93 64.06 64.59 0.0M
2021-04-28 66.13 66.59 65.73 66.28 0.0M
2021-04-27 66.00 66.28 65.45 65.75 0.0M
2021-04-26 65.01 65.87 65.00 65.87 0.0M
2021-04-23 64.53 65.50 64.53 65.33 0.0M
2021-04-22 63.02 64.85 63.00 64.08 0.0M
2021-04-21 61.21 62.90 60.85 62.89 0.0M
2021-04-20 62.21 62.53 60.42 61.22 0.1M
2021-04-19 62.50 63.23 62.19 62.62 0.0M
2021-04-16 61.95 62.66 61.84 62.43 0.0M
2021-04-15 63.13 63.13 61.62 62.06 0.0M
2021-04-14 63.74 63.80 62.41 62.47 0.1M
2021-04-13 61.94 63.28 61.94 63.16 0.0M
2021-04-12 62.74 63.16 61.70 62.21 0.1M
2021-04-09 63.71 63.71 62.76 63.01 0.2M
2021-04-08 64.49 64.49 63.97 63.99 0.0M
2021-04-07 64.82 64.99 63.46 63.74 0.0M
2021-04-06 64.00 66.34 64.00 65.80 0.1M
2021-04-05 65.40 65.40 63.38 63.85 0.2M
2021-04-01 65.33 66.52 64.80 65.13 0.1M
2021-03-31 64.09 64.13 63.41 63.50 0.0M
2021-03-30 61.89 63.62 61.39 63.35 0.0M
2021-03-29 62.14 62.58 60.98 61.36 0.0M
2021-03-26 62.32 63.52 58.95 62.27 0.3M
2021-03-25 61.68 63.90 61.42 62.76 0.0M
2021-03-24 68.58 68.58 63.44 63.64 0.1M
2021-03-23 69.56 69.56 68.55 68.72 0.1M
2021-03-22 71.29 71.29 69.62 69.88 0.0M
2021-03-19 70.50 70.78 69.80 70.62 0.0M
2021-03-18 71.05 71.73 70.39 70.57 0.1M
2021-03-17 71.00 72.60 70.25 72.15 0.0M
2021-03-16 72.53 73.56 72.05 72.44 0.0M
2021-03-15 72.57 72.58 71.41 72.24 0.0M
2021-03-12 71.87 72.64 71.23 72.59 0.0M
2021-03-11 72.52 73.68 71.76 73.68 0.1M
2021-03-10 72.88 73.00 69.12 69.55 0.0M
2021-03-09 68.67 71.74 68.67 71.73 0.0M
2021-03-08 69.40 70.03 66.21 66.46 0.2M
2021-03-05 72.30 72.43 67.69 71.60 0.1M
2021-03-04 74.04 74.63 70.11 71.52 0.1M
2021-03-03 78.02 78.09 74.55 74.96 0.1M
2021-03-02 78.21 78.83 77.00 77.16 0.0M
2021-03-01 77.40 78.50 76.72 78.50 0.1M
2021-02-26 74.52 75.56 73.05 74.64 0.1M
2021-02-25 78.44 78.71 74.91 75.29 0.1M
2021-02-24 77.40 78.00 76.16 78.00 0.0M
2021-02-23 77.33 79.30 73.87 79.06 0.1M
2021-02-22 82.03 83.11 80.02 80.23 0.1M
2021-02-19 83.31 84.60 83.15 84.14 0.1M
2021-02-18 81.09 82.00 80.00 81.66 0.0M
2021-02-17 85.15 85.15 82.32 83.70 0.1M
2021-02-16 85.90 85.90 84.21 84.92 0.3M
2021-02-12 82.88 84.75 81.92 83.94 0.1M
2021-02-11 83.57 84.15 82.72 83.23 0.0M
2021-02-10 82.12 83.33 80.49 82.71 0.1M
2021-02-09 79.32 81.18 79.32 80.33 0.0M
2021-02-08 78.99 79.35 78.53 78.75 0.1M
2021-02-05 77.16 78.32 76.47 77.87 0.0M
2021-02-04 77.31 77.31 76.46 76.89 0.0M
2021-02-03 75.28 76.52 75.08 75.78 0.1M
2021-02-02 73.67 74.75 73.18 74.33 0.0M
2021-02-01 70.99 71.98 70.78 71.94 0.0M
2021-01-29 70.47 70.80 69.03 69.57 0.0M
2021-01-28 70.64 71.13 70.11 70.89 0.0M
2021-01-27 71.31 72.69 70.16 71.16 0.1M
2021-01-26 74.11 74.11 72.31 73.09 0.0M
2021-01-25 75.45 75.96 72.87 73.86 0.0M
2021-01-22 71.43 72.75 71.43 72.50 0.0M
2021-01-21 71.91 72.42 70.53 72.42 0.0M
2021-01-20 72.36 72.81 71.25 71.92 0.0M
2021-01-19 69.58 70.49 69.58 70.34 0.1M
2021-01-15 67.83 68.01 67.03 67.62 0.0M
2021-01-14 68.75 69.25 68.20 68.42 0.0M
2021-01-13 68.12 68.12 66.81 67.76 0.0M
2021-01-12 67.67 68.02 66.88 67.87 0.0M
2021-01-11 68.24 68.24 66.90 66.95 0.0M
2021-01-08 67.63 69.00 66.88 68.86 0.0M
2021-01-07 65.50 66.16 65.10 66.14 0.0M
2021-01-06 65.97 66.34 64.50 64.50 0.0M
2021-01-05 63.95 66.35 63.95 66.35 0.0M
2021-01-04 64.50 64.67 62.69 63.32 0.0M