Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
52.86
-0.21 (-0.40%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 52.13 | 52.13 | 51.86 | 51.97 | 51.97 | -0.51% | 16,192 |
| Jun 24, 2025 | 51.98 | 52.35 | 51.96 | 52.23 | 52.23 | 0.84% | 39,717 |
| Jun 23, 2025 | 51.45 | 51.82 | 51.30 | 51.80 | 51.80 | 0.12% | 16,021 |
| Jun 20, 2025 | 51.88 | 51.91 | 51.70 | 51.74 | 51.38 | 0.02% | 19,018 |
| Jun 18, 2025 | 51.80 | 51.92 | 51.72 | 51.73 | 51.37 | -0.06% | 9,522 |
| Jun 17, 2025 | 52.05 | 52.13 | 51.65 | 51.76 | 51.40 | -0.92% | 18,053 |
| Jun 16, 2025 | 52.28 | 52.46 | 52.12 | 52.24 | 51.87 | 0.37% | 14,575 |
| Jun 13, 2025 | 52.35 | 52.42 | 52.00 | 52.05 | 51.68 | -1.12% | 19,161 |
| Jun 12, 2025 | 52.49 | 52.64 | 52.28 | 52.64 | 52.27 | 0.23% | 22,223 |
| Jun 11, 2025 | 52.58 | 52.67 | 52.39 | 52.52 | 52.15 | -0.13% | 12,872 |
| Jun 10, 2025 | 52.27 | 52.74 | 52.27 | 52.59 | 52.22 | 0.63% | 17,467 |
| Jun 9, 2025 | 52.32 | 52.40 | 52.05 | 52.26 | 51.89 | -0.09% | 35,300 |
| Jun 6, 2025 | 52.10 | 52.43 | 52.08 | 52.31 | 51.94 | 1.09% | 12,289 |
| Jun 5, 2025 | 51.98 | 51.98 | 51.68 | 51.74 | 51.37 | -0.38% | 18,584 |
| Jun 4, 2025 | 52.14 | 52.19 | 51.94 | 51.94 | 51.57 | -0.32% | 12,276 |
| Jun 3, 2025 | 51.74 | 52.19 | 51.69 | 52.10 | 51.74 | 0.39% | 11,944 |
| Jun 2, 2025 | 51.72 | 51.90 | 51.42 | 51.90 | 51.54 | 0.08% | 11,323 |
| May 30, 2025 | 51.59 | 51.86 | 51.48 | 51.86 | 51.50 | 0.49% | 12,791 |
| May 29, 2025 | 51.64 | 51.64 | 51.43 | 51.61 | 51.25 | 0.30% | 10,185 |
| May 28, 2025 | 51.88 | 51.91 | 51.45 | 51.46 | 51.09 | -0.81% | 27,146 |
| May 27, 2025 | 51.51 | 51.92 | 51.49 | 51.88 | 51.51 | 1.38% | 19,854 |
| May 23, 2025 | 50.93 | 51.28 | 50.89 | 51.17 | 50.81 | -0.15% | 8,743 |
| May 22, 2025 | 51.29 | 51.51 | 51.08 | 51.25 | 50.89 | -0.21% | 11,145 |
| May 21, 2025 | 51.79 | 51.84 | 51.36 | 51.36 | 51.00 | -1.46% | 10,516 |