Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
51.46
-0.42 (-0.81%)
At close: May 28, 2025, 4:00 PM
51.46
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 51.88 | 51.91 | 51.45 | 51.46 | - | -0.81% | 27,145 |
| May 27, 2025 | 51.51 | 51.92 | 51.49 | 51.88 | 51.88 | 1.38% | 19,854 |
| May 23, 2025 | 50.93 | 51.28 | 50.89 | 51.17 | 51.17 | -0.15% | 8,743 |
| May 22, 2025 | 51.29 | 51.51 | 51.08 | 51.25 | 51.25 | -0.21% | 11,145 |
| May 21, 2025 | 51.79 | 51.84 | 51.36 | 51.36 | 51.36 | -1.46% | 10,516 |
| May 20, 2025 | 52.13 | 52.27 | 51.96 | 52.12 | 52.12 | -0.11% | 8,422 |
| May 19, 2025 | 51.81 | 52.18 | 51.81 | 52.18 | 52.18 | 0.36% | 12,681 |
| May 16, 2025 | 51.58 | 52.00 | 51.47 | 51.99 | 51.99 | 0.82% | 17,799 |
| May 15, 2025 | 50.73 | 51.57 | 50.73 | 51.57 | 51.57 | 1.62% | 15,710 |
| May 14, 2025 | 51.11 | 51.11 | 50.68 | 50.74 | 50.74 | -0.69% | 13,447 |
| May 13, 2025 | 51.39 | 51.39 | 51.08 | 51.09 | 51.09 | -0.74% | 21,476 |
| May 12, 2025 | 51.36 | 51.51 | 51.21 | 51.48 | 51.48 | 1.91% | 22,020 |
| May 9, 2025 | 50.78 | 50.81 | 50.49 | 50.51 | 50.51 | -0.41% | 9,840 |
| May 8, 2025 | 50.82 | 51.18 | 50.71 | 50.72 | 50.72 | -0.02% | 20,236 |
| May 7, 2025 | 50.56 | 50.92 | 50.46 | 50.73 | 50.73 | 0.85% | 15,375 |
| May 6, 2025 | 50.38 | 50.67 | 50.24 | 50.30 | 50.30 | -0.81% | 11,570 |
| May 5, 2025 | 50.74 | 50.90 | 50.40 | 50.71 | 50.71 | -0.29% | 16,008 |
| May 2, 2025 | 50.73 | 50.94 | 50.57 | 50.86 | 50.86 | 1.20% | 11,460 |
| May 1, 2025 | 50.44 | 50.59 | 50.22 | 50.26 | 50.26 | -0.72% | 22,544 |
| Apr 30, 2025 | 50.35 | 50.62 | 49.78 | 50.62 | 50.62 | 0.49% | 12,838 |
| Apr 29, 2025 | 49.85 | 50.42 | 49.85 | 50.37 | 50.37 | 0.78% | 20,785 |
| Apr 28, 2025 | 49.71 | 50.02 | 49.60 | 49.98 | 49.98 | 0.66% | 12,962 |
| Apr 25, 2025 | 49.62 | 49.69 | 49.21 | 49.65 | 49.65 | -0.30% | 36,114 |
| Apr 24, 2025 | 49.37 | 49.84 | 49.13 | 49.80 | 49.80 | 0.47% | 17,255 |
| Apr 23, 2025 | 49.85 | 50.20 | 49.34 | 49.57 | 49.57 | 0.21% | 19,032 |
| Apr 22, 2025 | 48.76 | 49.62 | 48.76 | 49.46 | 49.46 | 2.08% | 15,667 |
| Apr 21, 2025 | 49.20 | 49.20 | 48.04 | 48.45 | 48.45 | -1.86% | 28,830 |
| Apr 17, 2025 | 49.01 | 49.79 | 49.01 | 49.37 | 49.37 | 0.24% | 16,620 |
| Apr 16, 2025 | 50.09 | 50.18 | 49.12 | 49.25 | 49.25 | -1.64% | 19,752 |
| Apr 15, 2025 | 50.33 | 50.43 | 50.01 | 50.07 | 50.07 | -0.44% | 23,808 |
| Apr 14, 2025 | 50.17 | 50.44 | 49.92 | 50.29 | 50.29 | 1.12% | 29,243 |
| Apr 11, 2025 | 49.05 | 49.84 | 48.72 | 49.73 | 49.73 | 1.49% | 23,158 |
| Apr 10, 2025 | 49.66 | 49.66 | 47.66 | 49.00 | 49.00 | -2.07% | 36,198 |
| Apr 9, 2025 | 46.64 | 50.10 | 46.64 | 50.04 | 50.04 | 5.43% | 72,035 |
| Apr 8, 2025 | 49.39 | 49.39 | 46.88 | 47.46 | 47.46 | -1.12% | 54,841 |
| Apr 7, 2025 | 47.32 | 49.29 | 46.74 | 48.00 | 48.00 | -1.25% | 123,974 |
| Apr 4, 2025 | 50.37 | 50.50 | 48.54 | 48.61 | 48.61 | -5.39% | 71,099 |
| Apr 3, 2025 | 52.26 | 52.26 | 51.38 | 51.38 | 51.38 | -2.43% | 79,347 |
| Apr 2, 2025 | 52.45 | 52.76 | 52.45 | 52.66 | 52.66 | 0.02% | 11,753 |
| Apr 1, 2025 | 52.70 | 52.86 | 52.44 | 52.65 | 52.65 | -0.34% | 17,175 |
| Mar 31, 2025 | 52.14 | 53.00 | 52.14 | 52.83 | 52.83 | 1.00% | 15,981 |
| Mar 28, 2025 | 52.76 | 52.76 | 52.27 | 52.31 | 52.31 | -0.86% | 19,960 |
| Mar 27, 2025 | 52.83 | 52.99 | 52.73 | 52.76 | 52.76 | -0.09% | 31,036 |
| Mar 26, 2025 | 52.59 | 53.03 | 52.59 | 52.81 | 52.81 | 0.52% | 22,218 |
| Mar 25, 2025 | 52.80 | 52.84 | 52.35 | 52.54 | 52.54 | -0.52% | 38,263 |
| Mar 24, 2025 | 52.71 | 52.89 | 52.57 | 52.82 | 52.82 | 0.03% | 37,604 |
| Mar 21, 2025 | 52.71 | 52.80 | 52.33 | 52.80 | 52.44 | -0.25% | 20,544 |
| Mar 20, 2025 | 52.84 | 53.20 | 52.84 | 52.93 | 52.57 | -0.34% | 34,311 |
| Mar 19, 2025 | 52.88 | 53.27 | 52.88 | 53.11 | 52.75 | 0.57% | 24,753 |
| Mar 18, 2025 | 52.94 | 52.94 | 52.56 | 52.81 | 52.45 | -0.35% | 70,940 |