Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
55.66
-0.09 (-0.16%)
Oct 30, 2025, 4:00 PM EDT - Market closed

DJD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202555.4456.0155.3155.6655.66-0.16%24,283
Oct 29, 202556.0556.1155.5155.7555.75-0.38%22,203
Oct 28, 202556.0656.2655.8955.9655.96-0.14%10,167
Oct 27, 202555.8656.0455.7456.0456.040.43%18,640
Oct 24, 202555.7255.9055.6655.8055.800.67%10,700
Oct 23, 202555.4855.5855.4055.4355.43-0.29%6,863
Oct 22, 202555.6955.8655.5155.5955.59-0.34%13,434
Oct 21, 202555.5555.8755.5455.7855.780.47%29,876
Oct 20, 202555.1555.5255.1555.5255.520.95%16,571
Oct 17, 202554.5855.1154.5855.0055.000.73%21,722
Oct 16, 202554.9054.9854.5054.6054.60-0.49%10,477
Oct 15, 202554.8855.3254.7154.8754.870.04%12,812
Oct 14, 202554.1354.9554.0354.8554.850.80%16,742
Oct 13, 202554.2054.5154.2054.4154.410.61%14,438
Oct 10, 202555.0655.1454.0154.0854.08-1.42%35,234
Oct 9, 202555.2055.2054.7954.8654.86-0.53%22,606
Oct 8, 202555.4455.4455.1455.1555.15-0.30%25,679
Oct 7, 202555.3455.4755.1855.3255.32-0.02%13,269
Oct 6, 202555.8255.8255.2655.3255.32-0.86%23,831
Oct 3, 202555.7156.1455.7155.8155.810.35%142,124
Oct 2, 202555.6455.6955.4455.6155.61-0.16%12,173
Oct 1, 202555.2155.7855.2155.7055.700.87%15,884
Sep 30, 202554.6655.2254.6655.2255.221.06%11,385
Sep 29, 202554.8254.8254.5154.6454.64-0.11%18,316
Sep 26, 202554.6254.7554.5754.7054.700.40%19,963
Sep 25, 202554.7054.7054.4354.4954.49-0.29%22,925
Sep 24, 202554.8254.8354.6054.6454.64-0.24%8,453
Sep 23, 202554.6655.0154.6654.7854.780.08%13,907
Sep 22, 202554.5454.8154.5254.7354.73-0.96%28,456
Sep 19, 202555.3355.3355.0155.2654.880.14%26,148
Sep 18, 202555.0455.2755.0455.1954.80-15,753
Sep 17, 202555.0555.5455.0555.1854.800.53%20,815
Sep 16, 202554.9655.0154.7254.8954.51-0.04%11,907
Sep 15, 202555.0055.1054.8354.9254.54-0.11%21,454
Sep 12, 202555.2155.2654.9754.9754.59-0.77%3,791
Sep 11, 202554.7555.4254.7555.4055.021.24%13,424
Sep 10, 202554.8154.8154.5054.7254.34-0.24%23,380
Sep 9, 202554.6354.8754.6154.8554.470.40%17,651
Sep 8, 202554.5754.6354.3654.6354.26-0.14%22,255
Sep 5, 202555.0255.1154.6054.7154.33-0.43%16,303
Sep 4, 202554.7254.9854.6854.9454.560.74%14,515
Sep 3, 202554.7054.7054.3454.5454.16-0.31%12,710
Sep 2, 202554.7154.7354.5154.7154.33-0.41%12,195
Aug 29, 202554.9154.9654.8154.9354.550.12%15,463
Aug 28, 202554.9554.9554.6554.8654.48-0.16%11,997
Aug 27, 202554.7454.9954.7454.9554.570.27%15,715
Aug 26, 202554.7254.8654.5954.8054.42-0.01%23,727
Aug 25, 202555.2055.2054.7254.8154.43-0.68%28,876
Aug 22, 202554.8855.3754.8855.1854.801.18%26,052
Aug 21, 202554.4154.6354.3554.5454.16-0.15%11,642