Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
52.85
-0.15 (-0.28%)
Mar 18, 2025, 2:51 PM EDT - Market open
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 52.94 | 52.94 | 52.62 | 52.64 | - | -0.67% | 45,523 |
| Mar 17, 2025 | 52.35 | 53.11 | 52.35 | 53.00 | 53.00 | 1.06% | 84,179 |
| Mar 14, 2025 | 51.88 | 52.44 | 51.76 | 52.44 | 52.44 | 0.98% | 16,745 |
| Mar 13, 2025 | 52.04 | 52.21 | 51.67 | 51.93 | 51.93 | -0.57% | 19,979 |
| Mar 12, 2025 | 52.46 | 52.46 | 51.74 | 52.23 | 52.23 | -0.63% | 35,336 |
| Mar 11, 2025 | 53.24 | 53.25 | 52.26 | 52.56 | 52.56 | -2.42% | 45,111 |
| Mar 10, 2025 | 53.97 | 54.62 | 53.65 | 53.86 | 53.86 | -0.86% | 28,515 |
| Mar 7, 2025 | 53.37 | 54.33 | 53.37 | 54.33 | 54.33 | 1.42% | 10,456 |
| Mar 6, 2025 | 53.30 | 53.60 | 53.09 | 53.57 | 53.57 | -0.12% | 19,962 |
| Mar 5, 2025 | 53.19 | 53.77 | 53.05 | 53.63 | 53.63 | 0.59% | 25,407 |
| Mar 4, 2025 | 53.94 | 53.97 | 53.26 | 53.32 | 53.32 | -1.49% | 33,633 |
| Mar 3, 2025 | 54.51 | 54.84 | 53.91 | 54.12 | 54.12 | -0.66% | 18,509 |
| Feb 28, 2025 | 54.07 | 54.50 | 53.72 | 54.48 | 54.48 | 1.21% | 33,097 |
| Feb 27, 2025 | 53.91 | 54.45 | 53.83 | 53.83 | 53.83 | -0.20% | 21,945 |
| Feb 26, 2025 | 54.22 | 54.33 | 53.81 | 53.94 | 53.94 | -0.66% | 23,496 |
| Feb 25, 2025 | 54.23 | 54.43 | 54.12 | 54.30 | 54.30 | 0.56% | 22,250 |
| Feb 24, 2025 | 53.90 | 54.19 | 53.90 | 54.00 | 54.00 | 0.35% | 30,903 |
| Feb 21, 2025 | 54.15 | 54.15 | 53.76 | 53.81 | 53.81 | -0.55% | 14,359 |
| Feb 20, 2025 | 54.12 | 54.17 | 53.79 | 54.11 | 54.11 | -0.33% | 13,879 |
| Feb 19, 2025 | 53.96 | 54.29 | 53.92 | 54.29 | 54.29 | 0.56% | 13,769 |
| Feb 18, 2025 | 53.70 | 53.99 | 53.69 | 53.99 | 53.99 | 0.40% | 19,130 |
| Feb 14, 2025 | 53.90 | 53.97 | 53.74 | 53.78 | 53.78 | -0.27% | 14,750 |
| Feb 13, 2025 | 53.78 | 53.96 | 53.51 | 53.92 | 53.92 | 0.92% | 41,398 |
| Feb 12, 2025 | 53.28 | 53.51 | 53.20 | 53.43 | 53.43 | -0.34% | 24,985 |
| Feb 11, 2025 | 53.25 | 53.62 | 53.18 | 53.61 | 53.61 | 0.69% | 15,319 |
| Feb 10, 2025 | 53.34 | 53.34 | 53.06 | 53.24 | 53.24 | 0.42% | 15,267 |
| Feb 7, 2025 | 53.44 | 53.50 | 52.98 | 53.02 | 53.02 | -0.60% | 12,525 |
| Feb 6, 2025 | 53.83 | 53.83 | 53.19 | 53.34 | 53.34 | -0.64% | 19,327 |
| Feb 5, 2025 | 53.53 | 53.72 | 53.33 | 53.69 | 53.69 | 0.57% | 17,992 |
| Feb 4, 2025 | 53.18 | 53.41 | 53.11 | 53.38 | 53.38 | 0.15% | 11,937 |
| Feb 3, 2025 | 52.50 | 53.41 | 52.50 | 53.30 | 53.30 | 0.13% | 24,770 |
| Jan 31, 2025 | 53.64 | 53.64 | 53.18 | 53.23 | 53.23 | -0.87% | 22,582 |
| Jan 30, 2025 | 53.45 | 53.88 | 53.45 | 53.70 | 53.70 | 1.06% | 32,873 |
| Jan 29, 2025 | 53.05 | 53.34 | 53.01 | 53.14 | 53.14 | 0.14% | 27,110 |
| Jan 28, 2025 | 53.15 | 53.33 | 52.99 | 53.06 | 53.06 | -0.39% | 16,126 |
| Jan 27, 2025 | 52.49 | 53.29 | 52.49 | 53.27 | 53.27 | 1.19% | 29,043 |
| Jan 24, 2025 | 52.76 | 52.79 | 52.59 | 52.64 | 52.64 | -0.07% | 71,291 |
| Jan 23, 2025 | 52.37 | 52.72 | 52.37 | 52.68 | 52.68 | 0.75% | 16,713 |
| Jan 22, 2025 | 52.34 | 52.41 | 52.26 | 52.29 | 52.29 | -0.10% | 13,351 |
| Jan 21, 2025 | 52.06 | 52.40 | 52.06 | 52.34 | 52.34 | 0.70% | 21,290 |
| Jan 17, 2025 | 51.84 | 52.06 | 51.84 | 51.98 | 51.98 | 0.67% | 12,374 |
| Jan 16, 2025 | 51.40 | 51.66 | 51.33 | 51.63 | 51.63 | 0.37% | 27,813 |
| Jan 15, 2025 | 51.47 | 51.54 | 51.27 | 51.44 | 51.44 | 1.09% | 9,929 |
| Jan 14, 2025 | 50.86 | 50.88 | 50.45 | 50.88 | 50.88 | 0.48% | 30,366 |
| Jan 13, 2025 | 50.31 | 50.66 | 50.31 | 50.64 | 50.64 | 0.86% | 47,657 |
| Jan 10, 2025 | 50.64 | 50.64 | 50.10 | 50.21 | 50.21 | -1.05% | 36,107 |
| Jan 8, 2025 | 50.69 | 50.76 | 50.42 | 50.74 | 50.74 | 0.05% | 12,183 |
| Jan 7, 2025 | 50.95 | 51.12 | 50.69 | 50.72 | 50.72 | 0.12% | 20,391 |
| Jan 6, 2025 | 50.96 | 51.19 | 50.64 | 50.65 | 50.65 | -0.58% | 26,574 |
| Jan 3, 2025 | 50.94 | 51.02 | 50.75 | 50.95 | 50.95 | 0.48% | 41,706 |