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
2024-12-31 26.13 26.42 26.13 26.16 0.1M
2024-12-30 26.27 26.27 25.97 26.05 0.1M
2024-12-27 26.64 26.65 26.39 26.58 0.1M
2024-12-26 26.82 27.07 26.82 26.96 0.0M
2024-12-24 26.79 26.95 26.77 26.83 0.0M
2024-12-23 26.34 26.67 26.34 26.67 0.0M
2024-12-20 26.07 26.59 26.06 26.44 0.0M
2024-12-19 26.40 26.53 26.30 26.30 0.1M
2024-12-18 26.84 27.01 26.26 26.30 0.1M
2024-12-17 26.48 27.09 26.48 27.02 0.0M
2024-12-16 26.70 26.92 26.45 26.45 0.0M
2024-12-13 27.03 27.05 26.83 27.03 0.0M
2024-12-12 27.22 27.57 27.22 27.37 0.1M
2024-12-11 27.38 27.38 27.03 27.35 0.1M
2024-12-10 27.65 27.88 27.48 27.50 0.1M
2024-12-09 28.31 29.33 28.31 28.81 0.3M
2024-12-06 26.67 26.79 26.50 26.54 0.1M
2024-12-05 26.28 26.41 26.23 26.29 0.0M
2024-12-04 26.40 26.43 25.97 26.16 0.0M
2024-12-03 26.19 26.71 26.19 26.50 0.1M
2024-12-02 26.07 26.22 26.02 26.18 0.1M
2024-11-29 25.80 25.99 25.66 25.97 0.1M
2024-11-27 25.57 25.89 25.57 25.82 0.1M
2024-11-26 25.37 25.37 24.95 25.06 0.1M
2024-11-25 25.15 25.39 25.15 25.32 0.1M
2024-11-22 25.05 25.23 25.02 25.20 0.1M
2024-11-21 25.51 25.62 25.35 25.54 0.0M
2024-11-20 25.48 25.86 25.42 25.76 0.1M
2024-11-19 25.43 25.53 25.26 25.40 0.1M
2024-11-18 25.40 25.64 25.40 25.64 0.1M
2024-11-15 25.14 25.21 25.00 25.20 0.0M
2024-11-14 25.11 25.18 24.86 24.95 0.1M
2024-11-13 25.84 25.84 25.36 25.41 0.1M
2024-11-12 26.17 26.17 25.58 25.68 0.2M
2024-11-11 27.00 27.09 26.76 26.89 0.1M
2024-11-08 27.06 27.29 26.62 26.78 0.2M
2024-11-07 27.86 28.27 27.86 28.07 0.1M
2024-11-06 26.72 27.20 26.48 27.15 0.2M
2024-11-05 27.76 27.93 27.46 27.62 0.3M
2024-11-04 27.24 27.76 27.20 27.23 0.1M
2024-11-01 26.98 27.09 26.83 26.87 0.0M
2024-10-31 26.98 26.98 26.71 26.85 0.1M
2024-10-30 27.10 27.39 26.88 27.26 0.1M
2024-10-29 28.15 28.15 27.45 27.46 0.1M
2024-10-28 27.16 28.10 27.16 27.91 0.2M
2024-10-25 26.72 27.07 26.62 26.78 0.1M
2024-10-24 26.56 26.65 26.26 26.42 0.1M
2024-10-23 27.17 27.17 26.57 26.70 0.2M
2024-10-22 26.71 27.35 26.71 26.99 0.1M
2024-10-21 26.54 26.79 26.54 26.72 0.1M
2024-10-18 27.50 27.55 26.82 26.98 0.2M
2024-10-17 26.60 26.60 26.03 26.13 0.1M
2024-10-16 27.12 27.46 27.00 27.15 0.1M
2024-10-15 27.70 27.76 26.80 26.93 0.4M
2024-10-14 28.77 29.18 28.53 28.61 0.2M
2024-10-11 28.34 29.37 28.31 29.18 0.2M
2024-10-10 29.15 29.29 28.60 28.91 0.1M
2024-10-09 28.12 29.06 28.12 28.85 0.2M
2024-10-08 28.90 29.53 28.78 29.19 0.4M
2024-10-07 31.96 31.97 30.46 31.41 0.6M
2024-10-04 31.30 31.37 30.84 31.37 0.3M
2024-10-03 29.91 30.74 29.79 30.45 0.4M
2024-10-02 31.47 31.64 30.37 31.19 0.7M
2024-10-01 28.45 29.71 28.19 29.66 0.4M
2024-09-30 31.29 31.30 28.13 28.19 1.2M
2024-09-27 27.71 28.19 27.50 28.02 0.5M
2024-09-26 26.59 27.39 26.29 26.95 0.4M
2024-09-25 24.30 24.51 24.13 24.32 0.1M
2024-09-24 24.26 25.04 24.21 24.97 0.2M
2024-09-23 22.71 23.12 22.65 22.92 0.0M
2024-09-20 22.98 22.99 22.66 22.73 0.0M
2024-09-19 22.71 22.89 22.59 22.87 0.0M
2024-09-18 22.16 22.18 21.91 21.99 0.0M
2024-09-17 22.22 22.32 22.13 22.18 0.1M
2024-09-16 21.86 21.88 21.72 21.74 0.0M
2024-09-13 21.78 21.88 21.71 21.86 0.0M
2024-09-12 21.98 21.99 21.74 21.88 0.0M
2024-09-11 21.82 22.04 21.75 22.02 0.0M
2024-09-10 21.86 21.94 21.68 21.82 0.0M
2024-09-09 21.59 21.86 21.50 21.80 0.0M
2024-09-06 21.83 21.83 21.59 21.66 0.0M
2024-09-05 21.64 21.87 21.64 21.78 0.0M
2024-09-04 21.69 21.78 21.60 21.60 0.0M
2024-09-03 21.63 21.76 21.53 21.61 0.0M
2024-08-30 22.07 22.07 21.72 21.78 0.0M
2024-08-29 21.38 21.61 21.38 21.53 0.1M
2024-08-28 21.42 21.44 20.94 20.98 0.1M
2024-08-27 22.00 22.09 21.76 21.76 0.0M
2024-08-26 21.60 21.71 21.44 21.66 0.0M
2024-08-23 21.92 21.95 21.82 21.83 0.0M
2024-08-22 22.01 22.03 21.71 21.82 0.0M
2024-08-21 21.70 22.13 21.70 22.10 0.0M
2024-08-20 22.25 22.25 21.58 21.58 0.0M
2024-08-19 22.21 22.53 22.21 22.47 0.0M
2024-08-16 21.92 22.20 21.92 22.16 0.0M
2024-08-15 21.48 21.88 21.48 21.80 0.0M
2024-08-14 21.69 21.69 21.27 21.36 0.1M
2024-08-13 21.55 21.75 21.51 21.71 0.1M
2024-08-12 21.72 21.84 21.67 21.67 0.0M
2024-08-09 21.61 21.68 21.49 21.57 0.0M
2024-08-08 21.41 21.79 21.28 21.75 0.0M
2024-08-07 21.73 21.77 21.16 21.19 0.0M
2024-08-06 21.04 21.63 21.04 21.51 0.1M
2024-08-05 19.97 20.92 19.97 20.89 0.1M
2024-08-02 20.87 20.87 20.58 20.79 0.1M
2024-08-01 21.82 21.82 21.15 21.23 0.0M
2024-07-31 22.26 22.39 21.93 21.95 0.0M
2024-07-30 22.01 22.01 21.73 21.79 0.0M
2024-07-29 22.12 22.18 22.04 22.12 0.1M
2024-07-26 21.90 22.19 21.84 22.10 0.0M
2024-07-25 21.96 22.14 21.84 21.84 0.0M
2024-07-24 22.28 22.41 21.94 21.99 0.3M
2024-07-23 22.55 22.55 22.37 22.42 0.0M
2024-07-22 22.65 22.94 22.65 22.84 0.0M
2024-07-19 22.31 22.33 22.25 22.25 0.0M
2024-07-18 22.76 22.95 22.42 22.44 0.0M
2024-07-17 22.99 23.05 22.69 22.72 0.0M
2024-07-16 22.85 23.20 22.84 23.15 0.0M
2024-07-15 23.50 23.50 23.00 23.00 0.0M
2024-07-12 24.11 24.26 23.84 23.88 0.0M
2024-07-11 23.58 24.01 23.58 23.70 0.0M
2024-07-10 23.17 23.43 23.15 23.22 0.0M
2024-07-09 22.68 23.27 22.68 23.19 0.0M
2024-07-08 22.74 22.74 22.59 22.69 0.0M
2024-07-05 23.00 23.00 22.77 22.93 0.0M
2024-07-03 22.87 23.47 22.87 23.37 0.1M
2024-07-02 22.47 22.62 22.39 22.60 0.0M
2024-07-01 22.56 22.64 22.37 22.42 0.0M
2024-06-28 22.56 22.56 22.23 22.25 0.1M
2024-06-27 22.86 22.86 22.48 22.48 0.1M
2024-06-26 22.92 23.03 22.85 23.02 0.0M
2024-06-25 23.09 23.12 22.87 22.92 0.2M
2024-06-24 22.98 23.32 22.98 23.18 0.0M
2024-06-21 23.92 24.00 23.86 23.94 0.1M
2024-06-20 24.41 24.49 24.00 24.18 0.1M
2024-06-18 24.34 24.48 24.21 24.38 0.0M
2024-06-17 24.52 24.62 24.29 24.48 0.0M
2024-06-14 24.65 24.65 24.46 24.54 0.0M
2024-06-13 25.11 25.11 24.81 24.86 0.0M
2024-06-12 24.90 24.93 24.73 24.76 0.0M
2024-06-11 25.11 25.11 24.71 24.85 0.0M
2024-06-10 25.25 25.28 25.11 25.26 0.0M
2024-06-07 25.33 25.55 25.16 25.18 0.0M
2024-06-06 25.56 25.66 25.42 25.64 0.0M
2024-06-05 25.41 25.67 25.40 25.67 0.0M
2024-06-04 25.57 25.57 25.19 25.22 0.0M
2024-06-03 25.97 26.00 25.29 25.52 0.0M
2024-05-31 25.56 25.78 25.40 25.62 0.1M
2024-05-30 25.52 26.02 25.52 26.00 0.1M
2024-05-29 25.51 25.70 25.46 25.62 0.0M
2024-05-28 25.84 25.97 25.70 25.83 0.0M
2024-05-24 25.70 25.89 25.62 25.71 0.0M
2024-05-23 26.34 26.34 25.74 25.79 0.1M
2024-05-22 27.02 27.15 26.78 26.78 0.0M
2024-05-21 27.21 27.41 27.00 27.16 0.1M
2024-05-20 28.04 28.18 27.63 27.79 0.0M
2024-05-17 28.27 28.60 27.96 28.21 0.0M
2024-05-16 27.57 28.17 27.40 28.14 0.1M
2024-05-15 27.67 27.74 27.15 27.42 0.0M
2024-05-14 27.17 27.41 27.16 27.41 0.0M
2024-05-13 26.87 27.63 26.87 27.47 0.1M
2024-05-10 26.90 26.90 26.43 26.55 0.0M
2024-05-09 26.68 26.83 26.39 26.70 0.0M
2024-05-08 25.96 26.34 25.92 26.25 0.1M
2024-05-07 26.57 26.57 26.35 26.44 0.1M
2024-05-06 27.19 27.27 26.89 27.02 0.0M
2024-05-03 26.80 27.04 26.59 26.99 0.2M
2024-05-02 25.78 26.75 25.77 26.54 0.1M
2024-05-01 24.92 25.38 24.90 25.03 0.0M
2024-04-30 25.27 25.44 24.90 24.94 0.0M
2024-04-29 25.71 25.88 25.50 25.73 0.0M
2024-04-26 25.60 25.90 25.51 25.65 0.1M
2024-04-25 24.56 25.01 24.52 25.00 0.0M
2024-04-24 24.88 24.97 24.60 24.83 0.1M
2024-04-23 24.17 24.60 24.17 24.58 0.1M
2024-04-22 23.72 24.15 23.57 24.07 0.1M
2024-04-19 23.57 23.58 23.40 23.54 0.4M
2024-04-18 23.83 23.97 23.67 23.74 0.0M
2024-04-17 23.67 23.75 23.54 23.57 0.0M
2024-04-16 23.63 23.77 23.46 23.57 0.1M
2024-04-15 24.26 24.27 23.79 23.88 0.0M
2024-04-12 24.83 24.83 24.01 24.04 0.1M
2024-04-11 25.31 25.39 25.03 25.18 0.0M
2024-04-10 25.21 25.37 25.05 25.17 0.0M
2024-04-09 25.03 25.25 25.02 25.21 0.0M
2024-04-08 24.80 24.95 24.78 24.78 0.0M
2024-04-05 24.76 24.86 24.73 24.80 0.0M
2024-04-04 25.29 25.34 24.82 24.85 0.0M
2024-04-03 24.94 25.14 24.88 25.14 0.0M
2024-04-02 25.03 25.21 24.97 25.19 0.0M
2024-04-01 24.88 25.22 24.88 25.10 0.0M
2024-03-28 24.57 24.84 24.57 24.58 0.0M
2024-03-27 24.41 24.52 24.25 24.51 0.0M
2024-03-26 24.68 24.74 24.51 24.51 0.1M
2024-03-25 24.70 24.92 24.52 24.64 0.0M
2024-03-22 24.94 24.94 24.64 24.71 0.1M
2024-03-21 25.55 25.55 25.14 25.15 0.1M
2024-03-20 25.22 25.56 25.21 25.56 0.0M
2024-03-19 25.06 25.17 24.80 25.12 0.0M
2024-03-18 25.61 25.61 25.20 25.25 0.1M
2024-03-15 25.49 25.65 25.37 25.42 0.0M
2024-03-14 25.92 25.92 25.36 25.48 0.1M
2024-03-13 26.07 26.53 25.99 26.18 0.1M
2024-03-12 25.42 25.98 25.42 25.93 0.1M
2024-03-11 24.76 25.14 24.76 24.93 0.1M
2024-03-08 24.28 24.53 24.18 24.44 0.1M
2024-03-07 24.26 24.26 24.07 24.22 0.1M
2024-03-06 24.80 24.83 24.41 24.46 0.1M
2024-03-05 24.04 24.22 23.83 23.98 0.1M
2024-03-04 25.29 25.29 24.28 24.33 0.1M
2024-03-01 25.30 25.57 25.30 25.38 0.0M
2024-02-29 25.41 25.53 25.06 25.10 0.0M
2024-02-28 25.20 25.32 25.13 25.16 0.1M
2024-02-27 25.46 25.67 25.41 25.60 0.2M
2024-02-26 24.92 25.14 24.92 25.07 0.0M
2024-02-23 24.88 24.91 24.63 24.89 0.1M
2024-02-22 24.64 24.77 24.35 24.72 0.2M
2024-02-21 24.55 24.65 24.30 24.33 0.0M
2024-02-20 24.42 24.42 23.94 24.15 0.0M
2024-02-16 24.73 24.87 24.44 24.47 0.0M
2024-02-15 24.10 24.36 24.10 24.33 0.1M
2024-02-14 23.74 24.09 23.74 24.09 0.0M
2024-02-13 23.45 23.68 23.19 23.30 0.1M
2024-02-12 23.57 24.19 23.43 23.96 0.1M
2024-02-09 23.15 23.46 23.02 23.46 0.1M
2024-02-08 23.31 23.31 23.11 23.14 0.0M
2024-02-07 23.36 23.45 23.20 23.34 0.2M
2024-02-06 23.25 23.67 23.01 23.67 0.2M
2024-02-05 22.28 22.38 22.04 22.33 0.1M
2024-02-02 22.31 22.36 22.15 22.29 0.1M
2024-02-01 22.57 22.84 22.47 22.65 0.0M
2024-01-31 22.08 22.70 22.03 22.34 0.1M
2024-01-30 22.38 22.50 22.30 22.32 0.1M
2024-01-29 23.11 23.11 22.54 22.89 0.0M
2024-01-26 22.90 23.16 22.90 23.12 0.0M
2024-01-25 23.42 23.51 23.09 23.19 0.1M
2024-01-24 23.73 23.78 23.17 23.26 0.1M
2024-01-23 22.59 23.15 22.58 22.80 0.1M
2024-01-22 21.52 21.81 21.31 21.73 0.1M
2024-01-19 22.17 22.28 21.80 22.22 0.2M
2024-01-18 22.66 22.70 22.23 22.39 0.0M
2024-01-17 22.10 22.43 22.10 22.43 0.3M
2024-01-16 23.51 23.51 22.97 23.05 0.1M
2024-01-12 24.25 24.41 23.92 23.92 0.0M
2024-01-11 24.30 24.37 24.05 24.32 0.1M
2024-01-10 24.17 24.25 23.96 24.07 0.0M
2024-01-09 24.17 24.32 24.14 24.25 0.0M
2024-01-08 24.46 24.61 24.23 24.55 0.1M
2024-01-05 25.16 25.17 24.89 24.91 0.0M
2024-01-04 25.35 25.60 25.35 25.36 0.1M
2024-01-03 24.94 25.51 24.87 25.51 0.1M
2024-01-02 25.60 25.60 25.04 25.14 0.0M