Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
50.71
-0.15 (-0.29%)
May 5, 2025, 4:00 PM EDT - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 52.35 | 53.11 | 52.35 | 53.00 | 52.64 | 1.06% | 84,179 |
| Mar 14, 2025 | 51.88 | 52.44 | 51.76 | 52.44 | 52.08 | 0.98% | 16,745 |
| Mar 13, 2025 | 52.04 | 52.21 | 51.67 | 51.93 | 51.58 | -0.57% | 19,979 |
| Mar 12, 2025 | 52.46 | 52.46 | 51.74 | 52.23 | 51.88 | -0.63% | 35,336 |
| Mar 11, 2025 | 53.24 | 53.25 | 52.26 | 52.56 | 52.20 | -2.42% | 45,111 |
| Mar 10, 2025 | 53.97 | 54.62 | 53.65 | 53.86 | 53.49 | -0.86% | 28,515 |
| Mar 7, 2025 | 53.37 | 54.33 | 53.37 | 54.33 | 53.96 | 1.42% | 10,456 |
| Mar 6, 2025 | 53.30 | 53.60 | 53.09 | 53.57 | 53.20 | -0.12% | 19,962 |
| Mar 5, 2025 | 53.19 | 53.77 | 53.05 | 53.63 | 53.27 | 0.59% | 25,407 |
| Mar 4, 2025 | 53.94 | 53.97 | 53.26 | 53.32 | 52.95 | -1.49% | 33,633 |
| Mar 3, 2025 | 54.51 | 54.84 | 53.91 | 54.12 | 53.75 | -0.66% | 18,509 |
| Feb 28, 2025 | 54.07 | 54.50 | 53.72 | 54.48 | 54.11 | 1.21% | 33,097 |
| Feb 27, 2025 | 53.91 | 54.45 | 53.83 | 53.83 | 53.46 | -0.20% | 21,945 |
| Feb 26, 2025 | 54.22 | 54.33 | 53.81 | 53.94 | 53.57 | -0.66% | 23,496 |
| Feb 25, 2025 | 54.23 | 54.43 | 54.12 | 54.30 | 53.93 | 0.56% | 22,250 |
| Feb 24, 2025 | 53.90 | 54.19 | 53.90 | 54.00 | 53.63 | 0.35% | 30,903 |