Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
55.22
-0.10 (-0.17%)
Oct 8, 2025, 1:20 PM EDT - Market open
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 55.44 | 55.44 | 55.16 | 55.16 | - | -0.28% | 4,974 |
| Oct 7, 2025 | 55.34 | 55.47 | 55.18 | 55.32 | 55.32 | -0.02% | 13,269 |
| Oct 6, 2025 | 55.82 | 55.82 | 55.26 | 55.32 | 55.32 | -0.86% | 23,831 |
| Oct 3, 2025 | 55.71 | 56.14 | 55.71 | 55.81 | 55.81 | 0.35% | 142,124 |
| Oct 2, 2025 | 55.64 | 55.69 | 55.44 | 55.61 | 55.61 | -0.16% | 12,173 |
| Oct 1, 2025 | 55.21 | 55.78 | 55.21 | 55.70 | 55.70 | 0.87% | 15,884 |
| Sep 30, 2025 | 54.66 | 55.22 | 54.66 | 55.22 | 55.22 | 1.06% | 11,385 |
| Sep 29, 2025 | 54.82 | 54.82 | 54.51 | 54.64 | 54.64 | -0.11% | 18,316 |
| Sep 26, 2025 | 54.62 | 54.75 | 54.57 | 54.70 | 54.70 | 0.40% | 19,963 |
| Sep 25, 2025 | 54.70 | 54.70 | 54.43 | 54.49 | 54.49 | -0.29% | 22,925 |
| Sep 24, 2025 | 54.82 | 54.83 | 54.60 | 54.64 | 54.64 | -0.24% | 8,453 |
| Sep 23, 2025 | 54.66 | 55.01 | 54.66 | 54.78 | 54.78 | 0.08% | 13,907 |
| Sep 22, 2025 | 54.54 | 54.81 | 54.52 | 54.73 | 54.73 | -0.96% | 28,456 |
| Sep 19, 2025 | 55.33 | 55.33 | 55.01 | 55.26 | 54.88 | 0.14% | 26,148 |
| Sep 18, 2025 | 55.04 | 55.27 | 55.04 | 55.19 | 54.80 | - | 15,753 |
| Sep 17, 2025 | 55.05 | 55.54 | 55.05 | 55.18 | 54.80 | 0.53% | 20,815 |
| Sep 16, 2025 | 54.96 | 55.01 | 54.72 | 54.89 | 54.51 | -0.04% | 11,907 |
| Sep 15, 2025 | 55.00 | 55.10 | 54.83 | 54.92 | 54.54 | -0.11% | 21,454 |
| Sep 12, 2025 | 55.21 | 55.26 | 54.97 | 54.97 | 54.59 | -0.77% | 3,791 |
| Sep 11, 2025 | 54.75 | 55.42 | 54.75 | 55.40 | 55.02 | 1.24% | 13,424 |
| Sep 10, 2025 | 54.81 | 54.81 | 54.50 | 54.72 | 54.34 | -0.24% | 23,380 |
| Sep 9, 2025 | 54.63 | 54.87 | 54.61 | 54.85 | 54.47 | 0.40% | 17,651 |
| Sep 8, 2025 | 54.57 | 54.63 | 54.36 | 54.63 | 54.26 | -0.14% | 22,255 |
| Sep 5, 2025 | 55.02 | 55.11 | 54.60 | 54.71 | 54.33 | -0.43% | 16,303 |
| Sep 4, 2025 | 54.72 | 54.98 | 54.68 | 54.94 | 54.56 | 0.74% | 14,515 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.34 | 54.54 | 54.16 | -0.31% | 12,710 |
| Sep 2, 2025 | 54.71 | 54.73 | 54.51 | 54.71 | 54.33 | -0.41% | 12,195 |
| Aug 29, 2025 | 54.91 | 54.96 | 54.81 | 54.93 | 54.55 | 0.12% | 15,463 |
| Aug 28, 2025 | 54.95 | 54.95 | 54.65 | 54.86 | 54.48 | -0.16% | 11,997 |
| Aug 27, 2025 | 54.74 | 54.99 | 54.74 | 54.95 | 54.57 | 0.27% | 15,715 |
| Aug 26, 2025 | 54.72 | 54.86 | 54.59 | 54.80 | 54.42 | -0.01% | 23,727 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.72 | 54.81 | 54.43 | -0.68% | 28,876 |
| Aug 22, 2025 | 54.88 | 55.37 | 54.88 | 55.18 | 54.80 | 1.18% | 26,052 |
| Aug 21, 2025 | 54.41 | 54.63 | 54.35 | 54.54 | 54.16 | -0.15% | 11,642 |
| Aug 20, 2025 | 54.59 | 54.78 | 54.53 | 54.62 | 54.24 | 0.35% | 22,034 |
| Aug 19, 2025 | 54.24 | 54.73 | 54.24 | 54.43 | 54.05 | 0.41% | 8,362 |
| Aug 18, 2025 | 54.22 | 54.35 | 54.15 | 54.21 | 53.83 | 0.05% | 23,084 |
| Aug 15, 2025 | 54.34 | 54.38 | 54.03 | 54.18 | 53.81 | 0.24% | 17,639 |
| Aug 14, 2025 | 54.09 | 54.16 | 53.90 | 54.05 | 53.68 | -0.45% | 51,670 |
| Aug 13, 2025 | 53.93 | 54.36 | 53.93 | 54.30 | 53.92 | 1.11% | 411,350 |
| Aug 12, 2025 | 53.63 | 53.82 | 53.57 | 53.70 | 53.33 | 0.58% | 16,904 |
| Aug 11, 2025 | 53.68 | 53.82 | 53.33 | 53.39 | 53.02 | -0.36% | 8,235 |
| Aug 8, 2025 | 53.35 | 53.70 | 53.35 | 53.58 | 53.21 | 0.52% | 13,366 |
| Aug 7, 2025 | 53.64 | 53.64 | 53.07 | 53.30 | 52.94 | -0.09% | 44,295 |
| Aug 6, 2025 | 53.43 | 53.51 | 53.32 | 53.35 | 52.98 | 0.02% | 9,709 |
| Aug 5, 2025 | 53.36 | 53.47 | 53.32 | 53.34 | 52.97 | -0.19% | 17,295 |
| Aug 4, 2025 | 52.92 | 53.44 | 52.92 | 53.44 | 53.07 | 1.10% | 28,724 |
| Aug 1, 2025 | 52.98 | 52.98 | 52.67 | 52.86 | 52.49 | -0.40% | 13,929 |
| Jul 31, 2025 | 53.36 | 53.63 | 53.06 | 53.07 | 52.70 | -1.06% | 15,534 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.44 | 53.64 | 53.27 | -0.66% | 11,547 |