Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
61.06
-0.21 (-0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.91 | 61.10 | 60.46 | 61.06 | 61.06 | -0.34% | 59,025 |
| Mar 5, 2026 | 61.78 | 61.81 | 61.03 | 61.27 | 61.27 | -1.57% | 47,386 |
| Mar 4, 2026 | 62.05 | 62.37 | 61.79 | 62.25 | 62.25 | -0.08% | 31,420 |
| Mar 3, 2026 | 61.84 | 62.40 | 61.42 | 62.30 | 62.30 | -0.18% | 49,648 |
| Mar 2, 2026 | 62.37 | 62.71 | 62.28 | 62.41 | 62.41 | -0.60% | 36,936 |
| Feb 27, 2026 | 62.08 | 62.79 | 62.08 | 62.79 | 62.79 | 0.61% | 23,566 |
| Feb 26, 2026 | 62.66 | 62.69 | 62.15 | 62.41 | 62.41 | -0.34% | 25,841 |
| Feb 25, 2026 | 62.61 | 62.62 | 62.30 | 62.62 | 62.62 | - | 52,639 |
| Feb 24, 2026 | 62.20 | 62.62 | 62.20 | 62.62 | 62.62 | 0.76% | 47,758 |
| Feb 23, 2026 | 62.45 | 62.66 | 62.10 | 62.15 | 62.15 | -0.88% | 34,595 |
| Feb 20, 2026 | 62.30 | 62.70 | 62.16 | 62.70 | 62.70 | 0.38% | 37,995 |
| Feb 19, 2026 | 62.35 | 62.52 | 62.21 | 62.46 | 62.46 | 0.22% | 57,579 |
| Feb 18, 2026 | 62.32 | 62.43 | 62.13 | 62.32 | 62.32 | - | 35,840 |
| Feb 17, 2026 | 62.44 | 62.44 | 62.04 | 62.32 | 62.32 | -0.26% | 42,554 |
| Feb 13, 2026 | 62.09 | 62.56 | 62.00 | 62.48 | 62.48 | 0.45% | 58,402 |
| Feb 12, 2026 | 62.51 | 62.75 | 62.02 | 62.20 | 62.20 | -0.94% | 78,204 |
| Feb 11, 2026 | 62.47 | 62.81 | 62.34 | 62.79 | 62.79 | 0.50% | 161,623 |
| Feb 10, 2026 | 62.40 | 62.58 | 62.21 | 62.48 | 62.48 | 0.19% | 88,405 |
| Feb 9, 2026 | 62.48 | 62.48 | 62.03 | 62.36 | 62.36 | -0.65% | 61,330 |
| Feb 6, 2026 | 61.86 | 62.77 | 61.86 | 62.77 | 62.77 | 2.02% | 65,110 |
| Feb 5, 2026 | 61.54 | 61.77 | 61.43 | 61.53 | 61.53 | -0.13% | 119,850 |
| Feb 4, 2026 | 61.11 | 61.78 | 61.11 | 61.61 | 61.61 | 1.43% | 62,064 |
| Feb 3, 2026 | 60.10 | 60.88 | 60.10 | 60.74 | 60.74 | 0.71% | 45,818 |
| Feb 2, 2026 | 59.69 | 60.40 | 59.69 | 60.31 | 60.31 | 0.99% | 25,190 |
| Jan 30, 2026 | 59.18 | 59.78 | 59.14 | 59.72 | 59.72 | 1.32% | 39,247 |
| Jan 29, 2026 | 58.80 | 59.12 | 58.80 | 58.94 | 58.94 | 0.91% | 23,639 |
| Jan 28, 2026 | 58.49 | 58.66 | 58.31 | 58.41 | 58.41 | -0.22% | 28,853 |
| Jan 27, 2026 | 58.53 | 58.67 | 58.37 | 58.54 | 58.54 | -0.86% | 40,314 |
| Jan 26, 2026 | 58.82 | 59.11 | 58.82 | 59.05 | 59.05 | 0.46% | 33,233 |
| Jan 23, 2026 | 58.81 | 58.81 | 58.61 | 58.78 | 58.78 | -0.22% | 14,300 |
| Jan 22, 2026 | 58.76 | 59.15 | 58.76 | 58.91 | 58.91 | 0.43% | 33,320 |
| Jan 21, 2026 | 58.00 | 58.75 | 58.00 | 58.66 | 58.66 | 1.03% | 26,964 |
| Jan 20, 2026 | 58.11 | 58.14 | 57.66 | 58.06 | 58.06 | -0.80% | 52,420 |
| Jan 16, 2026 | 58.67 | 58.67 | 58.46 | 58.53 | 58.53 | -0.22% | 29,471 |
| Jan 15, 2026 | 58.78 | 58.84 | 58.53 | 58.66 | 58.66 | -0.07% | 34,580 |
| Jan 14, 2026 | 58.27 | 58.74 | 58.27 | 58.70 | 58.70 | 0.78% | 38,605 |
| Jan 13, 2026 | 58.56 | 58.56 | 58.14 | 58.25 | 58.25 | -0.57% | 70,851 |
| Jan 12, 2026 | 58.32 | 58.58 | 57.88 | 58.58 | 58.58 | 0.36% | 28,829 |
| Jan 9, 2026 | 58.14 | 58.50 | 58.14 | 58.37 | 58.37 | 0.34% | 41,737 |
| Jan 8, 2026 | 57.48 | 58.21 | 57.48 | 58.17 | 58.17 | 0.97% | 32,328 |
| Jan 7, 2026 | 58.18 | 58.18 | 57.55 | 57.61 | 57.61 | -0.74% | 80,625 |
| Jan 6, 2026 | 57.70 | 58.08 | 57.63 | 58.04 | 58.04 | 0.57% | 78,877 |
| Jan 5, 2026 | 57.51 | 57.79 | 57.40 | 57.71 | 57.71 | 0.80% | 38,258 |
| Jan 2, 2026 | 57.18 | 57.31 | 56.69 | 57.25 | 57.25 | 0.19% | 55,948 |
| Dec 31, 2025 | 57.38 | 57.38 | 57.14 | 57.14 | 57.14 | -0.42% | 17,165 |
| Dec 30, 2025 | 57.37 | 57.44 | 57.25 | 57.38 | 57.38 | -0.10% | 67,701 |
| Dec 29, 2025 | 57.51 | 57.64 | 57.36 | 57.44 | 57.44 | -0.16% | 32,016 |
| Dec 26, 2025 | 57.42 | 57.55 | 57.35 | 57.53 | 57.53 | 0.03% | 23,447 |
| Dec 24, 2025 | 57.05 | 57.52 | 57.05 | 57.52 | 57.52 | 0.78% | 11,452 |
| Dec 23, 2025 | 56.92 | 57.14 | 56.92 | 57.07 | 57.07 | -0.01% | 19,254 |