Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
65.46
-0.70 (-1.06%)
Sep 8, 2026, 9:50 AM EDT - Market open
DJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 65.79 | 66.16 | 65.41 | 66.16 | - | - | 8,497 |
| Sep 4, 2026 | 66.27 | 66.40 | 66.09 | 66.16 | 66.16 | -0.65% | 35,953 |
| Sep 3, 2026 | 66.50 | 66.71 | 66.24 | 66.59 | 66.59 | 0.56% | 41,774 |
| Sep 2, 2026 | 66.08 | 66.32 | 66.08 | 66.22 | 66.22 | 0.33% | 26,656 |
| Sep 1, 2026 | 65.95 | 66.26 | 65.72 | 66.00 | 66.00 | 0.17% | 47,358 |
| Aug 31, 2026 | 66.08 | 66.08 | 65.88 | 65.89 | 65.89 | -0.42% | 64,476 |
| Aug 28, 2026 | 66.21 | 66.33 | 66.05 | 66.17 | 66.17 | -0.02% | 31,886 |
| Aug 27, 2026 | 66.09 | 66.43 | 65.98 | 66.18 | 66.18 | -0.26% | 53,795 |
| Aug 26, 2026 | 66.52 | 66.71 | 66.35 | 66.35 | 66.35 | -0.49% | 33,035 |
| Aug 25, 2026 | 66.62 | 66.69 | 66.43 | 66.68 | 66.68 | 0.12% | 31,667 |
| Aug 24, 2026 | 66.28 | 66.66 | 66.28 | 66.60 | 66.60 | 0.39% | 38,449 |
| Aug 21, 2026 | 65.88 | 66.43 | 65.88 | 66.34 | 66.34 | 1.08% | 48,537 |
| Aug 20, 2026 | 66.08 | 66.25 | 65.63 | 65.63 | 65.63 | -1.23% | 71,699 |
| Aug 19, 2026 | 66.11 | 66.83 | 66.06 | 66.45 | 66.45 | 1.19% | 38,271 |
| Aug 18, 2026 | 65.56 | 65.80 | 65.35 | 65.67 | 65.67 | 0.54% | 37,482 |
| Aug 17, 2026 | 65.45 | 65.55 | 65.22 | 65.32 | 65.32 | -0.65% | 72,958 |
| Aug 14, 2026 | 65.72 | 65.89 | 65.66 | 65.75 | 65.75 | -0.15% | 29,661 |
| Aug 13, 2026 | 65.91 | 66.02 | 65.60 | 65.84 | 65.84 | -0.24% | 59,986 |
| Aug 12, 2026 | 65.88 | 66.11 | 65.75 | 66.00 | 66.00 | 0.16% | 50,199 |
| Aug 11, 2026 | 66.08 | 66.29 | 65.88 | 65.90 | 65.90 | -0.38% | 44,513 |
| Aug 10, 2026 | 65.84 | 66.15 | 65.82 | 66.15 | 66.15 | 0.56% | 36,517 |
| Aug 7, 2026 | 65.50 | 65.85 | 65.37 | 65.78 | 65.78 | 0.28% | 26,451 |
| Aug 6, 2026 | 66.18 | 66.25 | 65.44 | 65.60 | 65.60 | -0.47% | 44,150 |
| Aug 5, 2026 | 65.85 | 66.15 | 65.75 | 65.91 | 65.91 | 0.66% | 28,565 |
| Aug 4, 2026 | 65.04 | 65.54 | 64.75 | 65.48 | 65.48 | 1.09% | 49,467 |
| Aug 3, 2026 | 65.12 | 65.12 | 64.53 | 64.77 | 64.77 | 0.20% | 51,690 |
| Jul 31, 2026 | 64.57 | 64.73 | 64.21 | 64.64 | 64.64 | 0.09% | 31,873 |
| Jul 30, 2026 | 64.34 | 64.59 | 63.92 | 64.58 | 64.58 | -0.19% | 35,836 |
| Jul 29, 2026 | 65.32 | 65.40 | 64.60 | 64.70 | 64.70 | -1.27% | 103,494 |
| Jul 28, 2026 | 65.34 | 65.74 | 65.21 | 65.53 | 65.53 | 1.66% | 90,278 |
| Jul 27, 2026 | 64.50 | 64.63 | 64.41 | 64.46 | 64.46 | 0.70% | 31,695 |
| Jul 24, 2026 | 63.54 | 64.10 | 63.54 | 64.01 | 64.01 | 0.92% | 12,917 |
| Jul 23, 2026 | 63.35 | 63.59 | 63.28 | 63.43 | 63.43 | -0.46% | 25,202 |
| Jul 22, 2026 | 63.88 | 64.10 | 63.69 | 63.72 | 63.72 | -0.06% | 14,168 |
| Jul 21, 2026 | 63.37 | 63.78 | 63.33 | 63.76 | 63.76 | 0.85% | 19,795 |
| Jul 20, 2026 | 63.59 | 63.60 | 63.16 | 63.22 | 63.22 | -0.60% | 26,550 |
| Jul 17, 2026 | 63.89 | 64.60 | 63.57 | 63.60 | 63.60 | -0.47% | 47,952 |
| Jul 16, 2026 | 63.35 | 63.94 | 63.35 | 63.90 | 63.90 | 1.37% | 46,563 |
| Jul 15, 2026 | 63.40 | 63.53 | 63.03 | 63.04 | 63.04 | -1.30% | 52,859 |
| Jul 14, 2026 | 63.71 | 63.92 | 63.21 | 63.87 | 63.87 | -1.01% | 66,667 |
| Jul 13, 2026 | 64.56 | 64.81 | 64.34 | 64.52 | 64.52 | 0.25% | 34,139 |
| Jul 10, 2026 | 64.42 | 64.46 | 64.20 | 64.36 | 64.36 | 0.26% | 30,574 |
| Jul 9, 2026 | 63.95 | 64.26 | 63.81 | 64.19 | 64.19 | 0.10% | 28,035 |
| Jul 8, 2026 | 64.40 | 64.40 | 64.10 | 64.12 | 64.12 | -1.08% | 57,250 |
| Jul 7, 2026 | 65.04 | 65.27 | 64.71 | 64.82 | 64.82 | 0.70% | 75,987 |
| Jul 6, 2026 | 64.58 | 64.70 | 63.93 | 64.37 | 64.37 | -0.46% | 63,065 |
| Jul 2, 2026 | 64.04 | 64.67 | 64.02 | 64.67 | 64.67 | 1.56% | 35,535 |
| Jul 1, 2026 | 63.34 | 63.98 | 63.22 | 63.68 | 63.68 | 0.48% | 45,710 |
| Jun 30, 2026 | 63.64 | 63.64 | 63.32 | 63.37 | 63.37 | -0.58% | 69,455 |
| Jun 29, 2026 | 63.60 | 63.81 | 63.53 | 63.74 | 63.74 | 0.38% | 37,656 |