Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
51.21
+0.37 (0.72%)
Dec 20, 2024, 3:56 PM EST - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.68 | 51.55 | 50.66 | 51.21 | 51.21 | 0.72% | 20,824 |
| Dec 19, 2024 | 51.07 | 51.25 | 50.84 | 50.84 | 50.84 | -0.17% | 27,555 |
| Dec 18, 2024 | 51.98 | 52.13 | 50.89 | 50.93 | 50.93 | -2.14% | 21,576 |
| Dec 17, 2024 | 51.96 | 52.15 | 51.92 | 52.04 | 52.04 | -0.22% | 20,285 |
| Dec 16, 2024 | 52.67 | 52.67 | 52.16 | 52.16 | 52.16 | -0.89% | 22,650 |
| Dec 13, 2024 | 52.67 | 52.75 | 52.54 | 52.63 | 52.63 | -0.16% | 11,812 |
| Dec 12, 2024 | 52.85 | 52.98 | 52.64 | 52.71 | 52.71 | -0.15% | 28,602 |
| Dec 11, 2024 | 53.08 | 53.08 | 52.79 | 52.79 | 52.79 | -0.46% | 15,726 |
| Dec 10, 2024 | 53.20 | 53.24 | 52.85 | 53.03 | 53.03 | -0.34% | 20,041 |
| Dec 9, 2024 | 53.60 | 53.64 | 53.19 | 53.21 | 53.21 | -0.55% | 14,367 |
| Dec 6, 2024 | 53.70 | 53.70 | 53.45 | 53.50 | 53.50 | -0.31% | 15,274 |
| Dec 5, 2024 | 53.65 | 53.86 | 53.65 | 53.67 | 53.67 | 0.15% | 10,467 |
| Dec 4, 2024 | 53.75 | 53.75 | 53.46 | 53.59 | 53.59 | -0.36% | 8,434 |
| Dec 3, 2024 | 53.90 | 53.90 | 53.73 | 53.79 | 53.79 | -0.20% | 12,755 |
| Dec 2, 2024 | 54.11 | 54.11 | 53.75 | 53.90 | 53.90 | -0.55% | 48,809 |
| Nov 29, 2024 | 54.06 | 54.31 | 54.06 | 54.19 | 54.19 | 0.24% | 10,168 |
| Nov 27, 2024 | 54.22 | 54.38 | 54.06 | 54.06 | 54.06 | -0.09% | 10,332 |
| Nov 26, 2024 | 53.77 | 54.11 | 53.57 | 54.11 | 54.11 | 0.48% | 19,712 |
| Nov 25, 2024 | 53.66 | 53.94 | 53.66 | 53.85 | 53.85 | 0.79% | 17,618 |
| Nov 22, 2024 | 52.96 | 53.43 | 52.96 | 53.43 | 53.43 | 1.04% | 17,022 |
| Nov 21, 2024 | 52.35 | 52.98 | 52.31 | 52.88 | 52.88 | 1.21% | 18,249 |
| Nov 20, 2024 | 52.15 | 52.28 | 51.91 | 52.25 | 52.25 | 0.48% | 16,083 |
| Nov 19, 2024 | 51.88 | 52.07 | 51.75 | 52.00 | 52.00 | -0.46% | 13,013 |
| Nov 18, 2024 | 52.16 | 52.31 | 52.16 | 52.24 | 52.24 | -0.02% | 11,455 |
| Nov 15, 2024 | 52.14 | 52.25 | 51.98 | 52.25 | 52.25 | -0.19% | 18,541 |
| Nov 14, 2024 | 52.50 | 52.50 | 52.18 | 52.35 | 52.35 | -0.01% | 8,576 |
| Nov 13, 2024 | 52.19 | 52.41 | 52.15 | 52.35 | 52.35 | 0.47% | 13,307 |
| Nov 12, 2024 | 52.66 | 52.66 | 52.11 | 52.11 | 52.11 | -0.70% | 22,959 |
| Nov 11, 2024 | 52.54 | 52.86 | 52.48 | 52.48 | 52.48 | 0.24% | 20,173 |
| Nov 8, 2024 | 52.16 | 52.47 | 52.08 | 52.35 | 52.35 | 0.52% | 8,916 |
| Nov 7, 2024 | 52.25 | 52.25 | 51.99 | 52.08 | 52.08 | -0.14% | 32,437 |
| Nov 6, 2024 | 52.21 | 52.24 | 51.93 | 52.16 | 52.16 | 2.27% | 49,915 |
| Nov 5, 2024 | 50.71 | 51.05 | 50.66 | 51.00 | 51.00 | 0.33% | 14,527 |
| Nov 4, 2024 | 50.94 | 50.97 | 50.54 | 50.83 | 50.83 | -0.02% | 14,278 |
| Nov 1, 2024 | 51.09 | 51.36 | 50.84 | 50.84 | 50.84 | -0.16% | 88,279 |
| Oct 31, 2024 | 50.82 | 51.08 | 50.82 | 50.92 | 50.92 | -0.04% | 14,021 |
| Oct 30, 2024 | 51.00 | 51.24 | 50.94 | 50.94 | 50.94 | -0.40% | 15,882 |
| Oct 29, 2024 | 51.25 | 51.47 | 51.15 | 51.15 | 51.15 | -0.72% | 13,547 |
| Oct 28, 2024 | 51.38 | 51.54 | 51.38 | 51.52 | 51.52 | 0.56% | 8,598 |
| Oct 25, 2024 | 51.88 | 51.88 | 51.23 | 51.23 | 51.23 | -1.11% | 20,964 |
| Oct 24, 2024 | 52.08 | 52.08 | 51.60 | 51.80 | 51.80 | -0.94% | 18,237 |
| Oct 23, 2024 | 52.22 | 52.38 | 51.97 | 52.29 | 52.29 | -0.48% | 13,733 |
| Oct 22, 2024 | 52.50 | 52.59 | 52.33 | 52.54 | 52.54 | -0.37% | 21,942 |
| Oct 21, 2024 | 53.29 | 53.29 | 52.74 | 52.74 | 52.74 | -1.02% | 8,898 |
| Oct 18, 2024 | 53.21 | 53.30 | 53.02 | 53.28 | 53.28 | 0.03% | 10,041 |
| Oct 17, 2024 | 53.22 | 53.27 | 53.09 | 53.27 | 53.27 | 0.40% | 12,946 |
| Oct 16, 2024 | 52.73 | 53.11 | 52.72 | 53.06 | 53.06 | 0.60% | 9,525 |
| Oct 15, 2024 | 52.84 | 53.10 | 52.67 | 52.74 | 52.74 | -0.19% | 12,202 |
| Oct 14, 2024 | 52.63 | 52.84 | 52.54 | 52.84 | 52.84 | 0.33% | 18,947 |
| Oct 11, 2024 | 52.37 | 52.68 | 52.37 | 52.67 | 52.67 | 0.84% | 15,560 |
| Oct 10, 2024 | 52.42 | 52.42 | 52.12 | 52.23 | 52.23 | -0.30% | 12,266 |
| Oct 9, 2024 | 51.77 | 52.43 | 51.77 | 52.38 | 52.38 | 1.06% | 14,304 |
| Oct 8, 2024 | 51.81 | 51.91 | 51.64 | 51.83 | 51.83 | 0.22% | 9,712 |
| Oct 7, 2024 | 52.12 | 52.14 | 51.69 | 51.72 | 51.72 | -1.02% | 15,937 |
| Oct 4, 2024 | 52.14 | 52.25 | 51.93 | 52.25 | 52.25 | 0.42% | 16,791 |
| Oct 3, 2024 | 52.06 | 52.11 | 51.90 | 52.03 | 52.03 | -0.44% | 13,235 |
| Oct 2, 2024 | 52.25 | 52.35 | 52.12 | 52.26 | 52.26 | -0.25% | 24,117 |
| Oct 1, 2024 | 52.38 | 52.48 | 52.23 | 52.39 | 52.39 | -0.38% | 30,302 |
| Sep 30, 2024 | 52.39 | 52.59 | 52.00 | 52.59 | 52.59 | 0.34% | 9,949 |
| Sep 27, 2024 | 52.31 | 52.71 | 52.31 | 52.41 | 52.41 | 0.11% | 28,277 |
| Sep 26, 2024 | 51.96 | 52.35 | 51.96 | 52.35 | 52.35 | 0.98% | 23,513 |
| Sep 25, 2024 | 52.30 | 52.30 | 51.81 | 51.84 | 51.84 | -0.38% | 18,629 |
| Sep 24, 2024 | 52.01 | 52.30 | 52.01 | 52.04 | 52.04 | 0.23% | 19,620 |
| Sep 23, 2024 | 51.92 | 51.97 | 51.84 | 51.92 | 51.92 | -0.59% | 14,140 |
| Sep 20, 2024 | 51.90 | 52.23 | 51.85 | 52.23 | 51.86 | 0.40% | 11,223 |
| Sep 19, 2024 | 52.13 | 52.15 | 51.86 | 52.02 | 51.65 | 0.67% | 20,930 |
| Sep 18, 2024 | 51.69 | 51.95 | 51.60 | 51.67 | 51.31 | -0.12% | 10,537 |
| Sep 17, 2024 | 51.91 | 51.99 | 51.61 | 51.73 | 51.37 | -0.36% | 24,151 |
| Sep 16, 2024 | 51.66 | 51.92 | 51.63 | 51.92 | 51.55 | 1.11% | 18,437 |
| Sep 13, 2024 | 51.04 | 51.38 | 51.04 | 51.36 | 50.99 | 0.85% | 15,845 |
| Sep 12, 2024 | 50.72 | 50.94 | 50.59 | 50.92 | 50.56 | 0.33% | 10,221 |
| Sep 11, 2024 | 50.58 | 50.75 | 49.84 | 50.75 | 50.39 | 0.22% | 5,596 |
| Sep 10, 2024 | 50.51 | 50.64 | 50.29 | 50.64 | 50.28 | 0.01% | 11,773 |
| Sep 9, 2024 | 50.27 | 50.87 | 50.27 | 50.63 | 50.27 | 1.14% | 7,058 |
| Sep 6, 2024 | 50.62 | 50.85 | 50.05 | 50.07 | 49.71 | -0.86% | 23,119 |
| Sep 5, 2024 | 50.92 | 50.92 | 50.41 | 50.50 | 50.14 | -0.78% | 11,998 |
| Sep 4, 2024 | 51.07 | 51.21 | 50.74 | 50.90 | 50.53 | -0.25% | 13,548 |
| Sep 3, 2024 | 51.29 | 51.45 | 51.00 | 51.03 | 50.66 | -1.18% | 10,895 |
| Aug 30, 2024 | 51.29 | 51.64 | 51.10 | 51.64 | 51.27 | 0.65% | 7,246 |
| Aug 29, 2024 | 51.10 | 51.36 | 50.91 | 51.30 | 50.94 | 0.74% | 8,445 |
| Aug 28, 2024 | 50.91 | 51.08 | 50.69 | 50.92 | 50.56 | -0.18% | 13,756 |
| Aug 27, 2024 | 51.01 | 51.12 | 50.94 | 51.02 | 50.65 | 0.09% | 14,811 |
| Aug 26, 2024 | 50.80 | 51.15 | 50.80 | 50.97 | 50.61 | 0.45% | 20,627 |
| Aug 23, 2024 | 50.36 | 50.74 | 50.36 | 50.74 | 50.38 | 1.14% | 11,852 |
| Aug 22, 2024 | 50.47 | 50.47 | 50.09 | 50.17 | 49.81 | -0.36% | 16,055 |
| Aug 21, 2024 | 50.24 | 50.38 | 50.12 | 50.35 | 49.99 | 0.42% | 16,847 |
| Aug 20, 2024 | 50.04 | 50.17 | 50.04 | 50.14 | 49.78 | 0.04% | 7,055 |
| Aug 19, 2024 | 49.95 | 50.17 | 49.95 | 50.12 | 49.76 | 0.42% | 15,063 |
| Aug 16, 2024 | 49.58 | 49.93 | 49.58 | 49.91 | 49.56 | 0.48% | 18,604 |
| Aug 15, 2024 | 49.70 | 49.80 | 49.54 | 49.67 | 49.32 | 0.99% | 11,987 |
| Aug 14, 2024 | 48.81 | 49.24 | 48.81 | 49.18 | 48.83 | 0.54% | 8,471 |
| Aug 13, 2024 | 48.65 | 48.92 | 48.45 | 48.92 | 48.57 | 0.84% | 17,333 |
| Aug 12, 2024 | 48.91 | 48.91 | 48.43 | 48.51 | 48.17 | -0.61% | 14,466 |
| Aug 9, 2024 | 48.69 | 48.91 | 48.64 | 48.81 | 48.46 | -0.10% | 10,668 |
| Aug 8, 2024 | 48.18 | 48.86 | 48.18 | 48.86 | 48.51 | 1.66% | 6,590 |
| Aug 7, 2024 | 48.58 | 48.83 | 48.06 | 48.06 | 47.72 | -0.70% | 11,105 |
| Aug 6, 2024 | 48.03 | 48.84 | 48.03 | 48.40 | 48.06 | 0.88% | 19,382 |
| Aug 5, 2024 | 47.99 | 48.24 | 47.77 | 47.98 | 47.64 | -2.21% | 39,694 |
| Aug 2, 2024 | 49.41 | 49.45 | 48.69 | 49.07 | 48.72 | -1.18% | 16,619 |
| Aug 1, 2024 | 50.12 | 50.12 | 49.42 | 49.65 | 49.30 | -0.80% | 24,927 |