Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
65.75
-0.09 (-0.14%)
At close: Aug 14, 2026, 4:00 PM EDT
65.77
+0.02 (0.04%)
After-hours: Aug 14, 2026, 8:00 PM EDT
DJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 63.05 | 63.58 | 63.05 | 63.50 | 63.50 | 0.67% | 42,726 |
| Jun 25, 2026 | 63.18 | 63.75 | 62.99 | 63.08 | 63.08 | 0.14% | 48,753 |
| Jun 24, 2026 | 62.94 | 63.32 | 62.90 | 62.99 | 62.99 | 0.21% | 24,461 |
| Jun 23, 2026 | 62.57 | 63.11 | 62.40 | 62.86 | 62.86 | 0.80% | 41,393 |
| Jun 22, 2026 | 62.26 | 62.57 | 62.18 | 62.36 | 62.36 | 0.10% | 35,500 |
| Jun 18, 2026 | 63.13 | 63.15 | 62.68 | 62.71 | 62.30 | -0.48% | 49,405 |
| Jun 17, 2026 | 63.64 | 63.81 | 62.81 | 63.01 | 62.60 | -1.23% | 77,340 |
| Jun 16, 2026 | 63.80 | 63.97 | 63.71 | 63.80 | 63.38 | 0.07% | 29,886 |
| Jun 15, 2026 | 63.96 | 63.96 | 63.62 | 63.75 | 63.33 | -0.11% | 43,642 |
| Jun 12, 2026 | 63.89 | 64.04 | 63.44 | 63.82 | 63.40 | 0.61% | 24,235 |
| Jun 11, 2026 | 63.08 | 63.74 | 62.94 | 63.43 | 63.01 | 0.95% | 29,868 |
| Jun 10, 2026 | 63.17 | 63.38 | 62.83 | 62.83 | 62.42 | -0.46% | 33,114 |
| Jun 9, 2026 | 62.90 | 63.12 | 62.75 | 63.12 | 62.71 | 0.51% | 17,762 |
| Jun 8, 2026 | 62.85 | 63.19 | 62.73 | 62.80 | 62.39 | -0.13% | 28,829 |
| Jun 5, 2026 | 63.29 | 63.31 | 62.85 | 62.88 | 62.47 | -0.25% | 41,306 |
| Jun 4, 2026 | 63.33 | 63.58 | 62.94 | 63.04 | 62.63 | 0.67% | 26,115 |