Invesco Golden Dragon China ETF (PGJ)

Historical Prices For Invesco Golden Dragon China ETF (PGJ)

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	29.40	30.14	29.34	30.03	32,163	30.03
11/17/2025	30.13	30.23	29.85	29.87	31,919	29.87
11/14/2025	30.19	30.89	30.19	30.22	30,321	30.22
11/13/2025	31.39	31.39	30.60	30.71	20,843	30.71
11/12/2025	31.68	31.68	31.13	31.20	10,717	31.20
11/11/2025	31.81	31.92	31.52	31.69	17,889	31.69
11/10/2025	31.62	31.79	31.51	31.72	10,221	31.72
11/07/2025	30.95	31.03	30.50	31.00	24,369	31.00
11/06/2025	31.80	32.03	31.32	31.32	13,138	31.32
11/05/2025	31.33	31.49	31.17	31.34	116,694	31.34
11/04/2025	31.49	31.67	31.26	31.29	19,305	31.29
11/03/2025	31.86	32.00	31.66	31.92	7,268	31.92
10/31/2025	31.56	31.93	31.36	31.83	37,928	31.83
10/30/2025	31.86	31.87	31.67	31.67	18,945	31.67
10/29/2025	32.63	32.67	32.23	32.28	23,545	32.28
10/28/2025	32.54	32.54	32.15	32.28	25,650	32.28
10/27/2025	32.81	32.93	32.71	32.71	29,045	32.71
10/24/2025	32.40	32.43	32.18	32.18	93,122	32.18
10/23/2025	31.75	32.30	31.75	32.08	17,815	32.08
10/22/2025	31.67	31.99	31.33	31.55	109,535	31.55
10/21/2025	32.04	32.04	31.80	31.84	10,042	31.84
10/20/2025	31.53	32.21	31.53	32.16	20,019	32.16
10/17/2025	31.00	31.53	30.98	31.40	17,706	31.40
10/16/2025	31.72	31.75	31.36	31.45	23,557	31.45
10/15/2025	31.87	32.06	31.57	31.78	16,225	31.78
10/14/2025	30.94	31.56	30.81	31.20	22,540	31.20
10/13/2025	31.79	31.97	31.62	31.83	55,049	31.83
10/10/2025	32.82	32.97	30.65	30.86	83,288	30.86
10/09/2025	33.41	33.41	32.72	32.82	56,113	32.82
10/08/2025	33.23	33.56	33.22	33.52	28,788	33.52
10/07/2025	34.14	34.14	33.17	33.23	13,087	33.23
10/06/2025	33.57	34.14	33.57	34.01	14,428	34.01
10/03/2025	34.01	34.01	33.49	33.65	25,571	33.65
10/02/2025	34.16	34.43	33.88	34.10	36,049	34.10
10/01/2025	33.36	33.72	33.28	33.69	16,223	33.69
9/30/2025	33.79	33.79	33.09	33.20	19,630	33.20
9/29/2025	33.40	33.71	33.30	33.47	51,295	33.47
9/26/2025	33.14	33.14	32.57	32.84	36,904	32.84
9/25/2025	33.22	33.47	32.89	33.36	40,471	33.36
9/24/2025	32.92	33.64	32.92	33.18	43,033	33.18
9/23/2025	32.86	32.89	32.22	32.24	29,756	32.24
9/22/2025	33.41	33.44	32.98	32.98	57,998	32.98
9/19/2025	34.00	34.05	33.75	33.75	113,382	33.27
9/18/2025	34.03	34.12	33.75	33.91	139,127	33.42
9/17/2025	34.20	34.54	34.07	34.53	72,397	34.04
9/16/2025	33.00	33.61	33.00	33.56	107,966	33.08
9/15/2025	32.96	33.09	32.87	32.98	35,747	32.51
9/12/2025	32.73	32.74	32.41	32.71	43,674	32.24
9/11/2025	32.05	32.75	32.05	32.69	53,692	32.22
9/10/2025	31.90	31.93	31.64	31.84	33,910	31.38
9/09/2025	31.74	32.27	31.74	32.12	50,307	31.66
9/08/2025	31.48	31.63	31.26	31.61	31,569	31.16
9/05/2025	31.06	31.06	30.75	30.94	24,465	30.50
9/04/2025	30.67	30.67	30.46	30.60	27,736	30.16
9/03/2025	30.83	30.95	30.73	30.92	22,142	30.48
9/02/2025	30.58	31.02	30.39	30.98	36,470	30.54
8/29/2025	30.58	30.92	30.58	30.83	45,216	30.39
8/28/2025	30.20	30.42	30.20	30.37	22,744	29.94
8/27/2025	30.53	30.53	30.18	30.32	43,850	29.89
8/26/2025	31.10	31.33	31.01	31.07	55,918	30.63
8/25/2025	31.15	31.36	30.85	30.88	40,918	30.44
8/22/2025	30.30	30.95	30.30	30.82	40,224	30.38
8/21/2025	29.48	30.10	29.48	30.02	20,832	29.59
8/20/2025	29.52	29.61	29.27	29.59	26,138	29.17
8/19/2025	29.76	29.89	29.47	29.55	9,664	29.13