Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
66.57
+1.02 (1.56%)
Oct 20, 2026, 4:00 PM EDT - Market closed
DJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 66.37 | 66.48 | 66.37 | 66.57 | 66.57 | 1.56% | 33,139 |
| Oct 19, 2026 | 65.50 | 65.69 | 65.43 | 65.55 | 65.55 | -0.26% | 28,841 |
| Oct 16, 2026 | 65.92 | 66.26 | 65.59 | 65.72 | 65.72 | 0.12% | 47,673 |
| Oct 15, 2026 | 65.47 | 65.91 | 65.47 | 65.64 | 65.64 | 1.34% | 83,199 |
| Oct 14, 2026 | 64.20 | 64.77 | 64.20 | 64.77 | 64.77 | 1.00% | 30,388 |
| Oct 13, 2026 | 64.73 | 64.73 | 64.06 | 64.13 | 64.13 | -0.17% | 40,717 |
| Oct 12, 2026 | 63.92 | 64.24 | 63.80 | 64.24 | 64.24 | 0.72% | 19,540 |
| Oct 9, 2026 | 63.36 | 63.93 | 63.34 | 63.78 | 63.78 | 0.54% | 18,781 |
| Oct 8, 2026 | 62.66 | 63.51 | 62.66 | 63.44 | 63.44 | 0.99% | 59,191 |
| Oct 7, 2026 | 62.78 | 63.00 | 62.72 | 62.82 | 62.82 | -0.35% | 62,990 |
| Oct 6, 2026 | 62.75 | 63.19 | 62.74 | 63.04 | 63.04 | 0.77% | 38,908 |
| Oct 5, 2026 | 62.49 | 62.60 | 61.99 | 62.56 | 62.56 | -0.02% | 31,421 |
| Oct 2, 2026 | 62.55 | 62.57 | 62.27 | 62.57 | 62.57 | -0.19% | 65,548 |
| Oct 1, 2026 | 62.87 | 63.14 | 62.59 | 62.69 | 62.69 | -0.22% | 27,970 |
| Sep 30, 2026 | 63.59 | 63.71 | 62.82 | 62.83 | 62.83 | -1.20% | 75,925 |
| Sep 29, 2026 | 63.61 | 63.61 | 63.29 | 63.59 | 63.59 | -0.27% | 30,035 |
| Sep 28, 2026 | 63.71 | 63.99 | 63.50 | 63.76 | 63.76 | -0.16% | 66,576 |
| 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 |