Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
54.71
-0.23 (-0.43%)
Sep 5, 2025, 4:00 PM - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.02 | 55.11 | 54.60 | 54.71 | 54.71 | -0.43% | 16,303 |
| Sep 4, 2025 | 54.72 | 54.98 | 54.68 | 54.94 | 54.94 | 0.74% | 14,515 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.34 | 54.54 | 54.54 | -0.31% | 12,710 |
| Sep 2, 2025 | 54.71 | 54.73 | 54.51 | 54.71 | 54.71 | -0.41% | 12,195 |
| Aug 29, 2025 | 54.91 | 54.96 | 54.81 | 54.93 | 54.93 | 0.12% | 15,463 |
| Aug 28, 2025 | 54.95 | 54.95 | 54.65 | 54.86 | 54.86 | -0.16% | 11,997 |
| Aug 27, 2025 | 54.74 | 54.99 | 54.74 | 54.95 | 54.95 | 0.27% | 15,715 |
| Aug 26, 2025 | 54.72 | 54.86 | 54.59 | 54.80 | 54.80 | -0.01% | 23,727 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.72 | 54.81 | 54.81 | -0.68% | 28,876 |
| Aug 22, 2025 | 54.88 | 55.37 | 54.88 | 55.18 | 55.18 | 1.18% | 26,052 |
| Aug 21, 2025 | 54.41 | 54.63 | 54.35 | 54.54 | 54.54 | -0.15% | 11,642 |
| Aug 20, 2025 | 54.59 | 54.78 | 54.53 | 54.62 | 54.62 | 0.35% | 22,034 |
| Aug 19, 2025 | 54.24 | 54.73 | 54.24 | 54.43 | 54.43 | 0.41% | 8,362 |
| Aug 18, 2025 | 54.22 | 54.35 | 54.15 | 54.21 | 54.21 | 0.05% | 23,084 |
| Aug 15, 2025 | 54.34 | 54.38 | 54.03 | 54.18 | 54.18 | 0.24% | 17,639 |
| Aug 14, 2025 | 54.09 | 54.16 | 53.90 | 54.05 | 54.05 | -0.45% | 51,670 |
| Aug 13, 2025 | 53.93 | 54.36 | 53.93 | 54.30 | 54.30 | 1.11% | 411,350 |
| Aug 12, 2025 | 53.63 | 53.82 | 53.57 | 53.70 | 53.70 | 0.58% | 16,904 |
| Aug 11, 2025 | 53.68 | 53.82 | 53.33 | 53.39 | 53.39 | -0.36% | 8,235 |
| Aug 8, 2025 | 53.35 | 53.70 | 53.35 | 53.58 | 53.58 | 0.52% | 13,366 |
| Aug 7, 2025 | 53.64 | 53.64 | 53.07 | 53.30 | 53.30 | -0.09% | 44,295 |
| Aug 6, 2025 | 53.43 | 53.51 | 53.32 | 53.35 | 53.35 | 0.02% | 9,709 |
| Aug 5, 2025 | 53.36 | 53.47 | 53.32 | 53.34 | 53.34 | -0.19% | 17,295 |
| Aug 4, 2025 | 52.92 | 53.44 | 52.92 | 53.44 | 53.44 | 1.10% | 28,724 |
| Aug 1, 2025 | 52.98 | 52.98 | 52.67 | 52.86 | 52.86 | -0.40% | 13,929 |
| Jul 31, 2025 | 53.36 | 53.63 | 53.06 | 53.07 | 53.07 | -1.06% | 15,534 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.44 | 53.64 | 53.64 | -0.66% | 11,547 |
| Jul 29, 2025 | 53.96 | 54.02 | 53.79 | 54.00 | 54.00 | 0.13% | 14,544 |
| Jul 28, 2025 | 54.08 | 54.15 | 53.92 | 53.93 | 53.93 | -0.44% | 9,547 |
| Jul 25, 2025 | 54.11 | 54.18 | 53.90 | 54.17 | 54.17 | 0.25% | 7,245 |
| Jul 24, 2025 | 54.04 | 54.16 | 53.95 | 54.03 | 54.03 | -0.67% | 18,304 |
| Jul 23, 2025 | 54.15 | 54.40 | 54.08 | 54.40 | 54.40 | 0.81% | 13,134 |
| Jul 22, 2025 | 53.51 | 53.96 | 53.51 | 53.96 | 53.96 | 0.89% | 3,750 |
| Jul 21, 2025 | 53.52 | 53.83 | 53.45 | 53.48 | 53.48 | 0.43% | 12,083 |
| Jul 18, 2025 | 53.82 | 53.82 | 53.13 | 53.26 | 53.26 | -0.61% | 14,406 |
| Jul 17, 2025 | 53.20 | 53.58 | 53.20 | 53.58 | 53.58 | 0.59% | 30,360 |
| Jul 16, 2025 | 53.14 | 53.30 | 52.87 | 53.27 | 53.27 | 0.54% | 15,730 |
| Jul 15, 2025 | 53.39 | 53.43 | 52.93 | 52.98 | 52.98 | -0.99% | 18,612 |
| Jul 14, 2025 | 53.49 | 53.57 | 53.37 | 53.51 | 53.51 | -0.12% | 8,890 |
| Jul 11, 2025 | 53.65 | 53.65 | 53.44 | 53.58 | 53.58 | -0.61% | 4,789 |
| Jul 10, 2025 | 53.67 | 54.04 | 53.63 | 53.91 | 53.91 | 0.42% | 12,067 |
| Jul 9, 2025 | 53.72 | 53.79 | 53.46 | 53.69 | 53.69 | 0.18% | 14,898 |
| Jul 8, 2025 | 53.62 | 53.73 | 53.52 | 53.59 | 53.59 | -0.07% | 11,709 |
| Jul 7, 2025 | 53.93 | 54.04 | 53.44 | 53.63 | 53.63 | -0.89% | 30,130 |
| Jul 3, 2025 | 54.00 | 54.15 | 53.91 | 54.11 | 54.11 | 0.45% | 5,123 |
| Jul 2, 2025 | 53.82 | 53.92 | 53.74 | 53.87 | 53.87 | 0.05% | 20,932 |
| Jul 1, 2025 | 53.13 | 53.96 | 53.13 | 53.84 | 53.84 | 1.22% | 13,731 |
| Jun 30, 2025 | 52.85 | 53.19 | 52.83 | 53.19 | 53.19 | 0.78% | 27,608 |
| Jun 27, 2025 | 52.53 | 52.92 | 52.48 | 52.78 | 52.78 | 0.90% | 34,342 |
| Jun 26, 2025 | 52.14 | 52.31 | 52.05 | 52.31 | 52.31 | 0.66% | 20,502 |