Invesco Dow Jones Industrial Average Dividend ETF (DJD)

DJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	60.35	61.06	60.33	60.92	60.92	1.33%	32,380
Apr 16, 2026	59.73	60.13	59.73	60.12	60.12	0.74%	48,190
Apr 15, 2026	59.90	59.90	59.46	59.68	59.68	-0.23%	58,102
Apr 14, 2026	59.46	59.86	59.20	59.82	59.82	0.20%	53,609
Apr 13, 2026	59.33	59.70	59.14	59.70	59.70	0.39%	67,866
Apr 10, 2026	60.27	60.27	59.35	59.47	59.47	-1.11%	26,286
Apr 9, 2026	59.79	60.20	59.69	60.14	60.14	0.23%	19,141
Apr 8, 2026	59.79	60.06	59.57	60.00	60.00	1.49%	37,841
Apr 7, 2026	59.36	59.36	58.91	59.12	59.12	-0.29%	24,789
Apr 6, 2026	59.11	59.33	59.00	59.29	59.29	0.15%	31,798
Apr 2, 2026	58.82	59.37	58.68	59.20	59.20	0.10%	26,588
Apr 1, 2026	59.51	59.62	59.08	59.14	59.14	-1.00%	44,911
Mar 31, 2026	59.48	59.74	59.16	59.74	59.74	1.27%	39,005
Mar 30, 2026	59.25	59.32	58.81	58.99	58.99	0.22%	46,025
Mar 27, 2026	59.44	59.44	58.73	58.86	58.86	-1.01%	45,876
Mar 26, 2026	59.61	60.02	59.46	59.46	59.46	-0.49%	31,951
Mar 25, 2026	59.83	59.98	59.65	59.75	59.75	0.39%	17,755
Mar 24, 2026	59.18	59.96	59.15	59.52	59.52	-0.28%	168,143
Mar 23, 2026	59.65	59.97	59.44	59.69	59.69	0.57%	123,912
Mar 20, 2026	59.62	59.90	59.18	59.35	58.96	-0.55%	146,341
Mar 19, 2026	59.75	60.02	59.54	59.68	59.29	-0.30%	34,343
Mar 18, 2026	60.70	60.70	59.85	59.86	59.46	-1.71%	45,930
Mar 17, 2026	61.27	61.28	60.86	60.90	60.50	-0.11%	52,243
Mar 16, 2026	61.01	61.17	60.82	60.97	60.57	0.44%	31,464
Mar 13, 2026	60.87	61.18	60.66	60.70	60.30	0.18%	31,470
Mar 12, 2026	60.66	60.86	60.51	60.59	60.19	-0.85%	27,390
Mar 11, 2026	61.16	61.16	60.82	61.11	60.71	-0.10%	22,597
Mar 10, 2026	61.25	61.69	60.97	61.17	60.77	-0.02%	38,660
Mar 9, 2026	60.59	61.35	60.22	61.18	60.78	0.20%	54,558
Mar 6, 2026	60.91	61.10	60.46	61.06	60.66	-0.34%	59,037
Mar 5, 2026	61.78	61.81	61.03	61.27	60.87	-1.57%	50,437
Mar 4, 2026	62.05	62.37	61.79	62.25	61.84	-0.08%	31,497
Mar 3, 2026	61.84	62.40	61.42	62.30	61.89	-0.18%	49,648
Mar 2, 2026	62.37	62.71	62.28	62.41	62.00	-0.60%	37,002
Feb 27, 2026	62.08	62.79	62.08	62.79	62.37	0.61%	23,570
Feb 26, 2026	62.66	62.69	62.15	62.41	62.00	-0.34%	25,917
Feb 25, 2026	62.61	62.62	62.30	62.62	62.21	-	52,639
Feb 24, 2026	62.20	62.62	62.20	62.62	62.21	0.76%	47,773
Feb 23, 2026	62.45	62.66	62.10	62.15	61.74	-0.88%	34,695
Feb 20, 2026	62.30	62.70	62.16	62.70	62.29	0.38%	38,324
Feb 19, 2026	62.35	62.52	62.21	62.46	62.05	0.22%	57,629
Feb 18, 2026	62.32	62.43	62.13	62.32	61.91	-	35,841
Feb 17, 2026	62.44	62.44	62.04	62.32	61.91	-0.26%	42,626
Feb 13, 2026	62.09	62.56	62.00	62.48	62.07	0.45%	58,467
Feb 12, 2026	62.51	62.75	62.02	62.20	61.79	-0.94%	78,242
Feb 11, 2026	62.47	62.81	62.34	62.79	62.38	0.50%	161,627
Feb 10, 2026	62.40	62.58	62.21	62.48	62.07	0.19%	88,447
Feb 9, 2026	62.48	62.48	62.03	62.36	61.95	-0.65%	61,330
Feb 6, 2026	61.86	62.77	61.86	62.77	62.36	2.02%	65,140
Feb 5, 2026	61.54	61.77	61.43	61.53	61.13	-0.13%	119,870

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.