Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
63.82
-0.04 (-0.06%)
Sep 28, 2026, 2:34 PM EDT - Market open
DJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 63.71 | 63.99 | 63.50 | 63.88 | - | 0.03% | 60,970 |
| Sep 25, 2026 | 63.58 | 63.91 | 63.47 | 63.86 | 63.86 | 0.42% | 67,802 |
| Sep 24, 2026 | 63.76 | 63.96 | 63.52 | 63.59 | 63.59 | -0.20% | 29,311 |
| Sep 23, 2026 | 64.14 | 64.23 | 63.72 | 63.72 | 63.72 | -0.75% | 33,523 |
| Sep 22, 2026 | 64.49 | 64.49 | 64.06 | 64.20 | 64.20 | 0.19% | 72,206 |
| Sep 21, 2026 | 64.14 | 64.20 | 63.83 | 64.08 | 64.08 | 0.49% | 49,931 |
| Sep 18, 2026 | 64.38 | 64.38 | 64.04 | 64.10 | 63.77 | -0.67% | 64,456 |
| Sep 17, 2026 | 64.71 | 64.71 | 64.38 | 64.53 | 64.19 | 0.50% | 27,170 |
| Sep 16, 2026 | 64.88 | 64.95 | 64.09 | 64.21 | 63.88 | -1.15% | 38,616 |
| Sep 15, 2026 | 65.07 | 65.07 | 64.78 | 64.96 | 64.62 | -0.34% | 16,752 |
| Sep 14, 2026 | 65.34 | 65.45 | 65.16 | 65.18 | 64.84 | 0.29% | 23,206 |
| Sep 11, 2026 | 65.01 | 65.07 | 64.83 | 64.99 | 64.65 | 0.74% | 17,979 |
| Sep 10, 2026 | 65.05 | 65.05 | 64.50 | 64.51 | 64.17 | -0.86% | 36,559 |
| Sep 9, 2026 | 65.29 | 65.29 | 64.92 | 65.07 | 64.73 | -0.53% | 52,088 |
| Sep 8, 2026 | 65.57 | 65.57 | 65.30 | 65.42 | 65.08 | -1.12% | 67,650 |
| Sep 4, 2026 | 66.27 | 66.40 | 66.09 | 66.16 | 65.82 | -0.65% | 38,948 |
| Sep 3, 2026 | 66.50 | 66.71 | 66.24 | 66.59 | 66.24 | 0.56% | 41,776 |
| Sep 2, 2026 | 66.08 | 66.32 | 66.08 | 66.22 | 65.88 | 0.33% | 26,863 |
| Sep 1, 2026 | 65.95 | 66.26 | 65.72 | 66.00 | 65.66 | 0.17% | 47,365 |
| Aug 31, 2026 | 66.08 | 66.08 | 65.88 | 65.89 | 65.55 | -0.42% | 64,919 |
| Aug 28, 2026 | 66.21 | 66.33 | 66.05 | 66.17 | 65.83 | -0.02% | 32,495 |
| Aug 27, 2026 | 66.09 | 66.43 | 65.98 | 66.18 | 65.84 | -0.26% | 53,819 |
| Aug 26, 2026 | 66.52 | 66.71 | 66.35 | 66.35 | 66.00 | -0.49% | 33,856 |
| Aug 25, 2026 | 66.62 | 66.69 | 66.43 | 66.68 | 66.33 | 0.12% | 31,672 |
| Aug 24, 2026 | 66.28 | 66.66 | 66.28 | 66.60 | 66.25 | 0.39% | 38,454 |
| Aug 21, 2026 | 65.88 | 66.43 | 65.88 | 66.34 | 65.99 | 1.08% | 48,551 |
| Aug 20, 2026 | 66.08 | 66.25 | 65.63 | 65.63 | 65.29 | -1.23% | 71,854 |
| Aug 19, 2026 | 66.11 | 66.83 | 66.06 | 66.45 | 66.10 | 1.19% | 38,573 |
| Aug 18, 2026 | 65.56 | 65.80 | 65.35 | 65.67 | 65.33 | 0.54% | 37,726 |
| Aug 17, 2026 | 65.45 | 65.55 | 65.22 | 65.32 | 64.98 | -0.65% | 73,661 |
| Aug 14, 2026 | 65.72 | 65.89 | 65.66 | 65.75 | 65.40 | -0.15% | 29,811 |
| Aug 13, 2026 | 65.91 | 66.02 | 65.60 | 65.84 | 65.50 | -0.24% | 59,989 |
| Aug 12, 2026 | 65.88 | 66.11 | 65.75 | 66.00 | 65.66 | 0.16% | 50,771 |
| Aug 11, 2026 | 66.08 | 66.29 | 65.88 | 65.90 | 65.56 | -0.38% | 44,530 |
| Aug 10, 2026 | 65.84 | 66.15 | 65.82 | 66.15 | 65.81 | 0.56% | 36,545 |
| Aug 7, 2026 | 65.50 | 65.85 | 65.37 | 65.78 | 65.44 | 0.28% | 29,507 |
| Aug 6, 2026 | 66.18 | 66.25 | 65.44 | 65.60 | 65.26 | -0.47% | 44,554 |
| Aug 5, 2026 | 65.85 | 66.15 | 65.75 | 65.91 | 65.57 | 0.66% | 29,066 |
| Aug 4, 2026 | 65.04 | 65.54 | 64.75 | 65.48 | 65.13 | 1.09% | 49,574 |
| Aug 3, 2026 | 65.12 | 65.12 | 64.53 | 64.77 | 64.43 | 0.20% | 52,336 |
| Jul 31, 2026 | 64.57 | 64.73 | 64.21 | 64.64 | 64.30 | 0.09% | 31,995 |
| Jul 30, 2026 | 64.34 | 64.59 | 63.92 | 64.58 | 64.24 | -0.19% | 35,969 |
| Jul 29, 2026 | 65.32 | 65.40 | 64.60 | 64.70 | 64.36 | -1.27% | 103,509 |
| Jul 28, 2026 | 65.34 | 65.74 | 65.21 | 65.53 | 65.19 | 1.66% | 90,967 |
| Jul 27, 2026 | 64.50 | 64.63 | 64.41 | 64.46 | 64.12 | 0.70% | 32,041 |
| Jul 24, 2026 | 63.54 | 64.10 | 63.54 | 64.01 | 63.68 | 0.92% | 12,983 |
| Jul 23, 2026 | 63.35 | 63.59 | 63.28 | 63.43 | 63.09 | -0.46% | 25,203 |
| Jul 22, 2026 | 63.88 | 64.10 | 63.69 | 63.72 | 63.39 | -0.06% | 14,179 |
| Jul 21, 2026 | 63.37 | 63.78 | 63.33 | 63.76 | 63.43 | 0.85% | 19,835 |
| Jul 20, 2026 | 63.59 | 63.60 | 63.16 | 63.22 | 62.89 | -0.60% | 26,572 |