Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
52.78
+0.47 (0.90%)
Jun 27, 2025, 4:00 PM - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.53 | 52.92 | 52.48 | 52.78 | 52.78 | 0.90% | 34,332 |
| Jun 26, 2025 | 52.14 | 52.31 | 52.05 | 52.31 | 52.31 | 0.66% | 20,502 |
| Jun 25, 2025 | 52.13 | 52.13 | 51.86 | 51.97 | 51.97 | -0.51% | 16,192 |
| Jun 24, 2025 | 51.98 | 52.35 | 51.96 | 52.23 | 52.23 | 0.84% | 39,717 |
| Jun 23, 2025 | 51.45 | 51.82 | 51.30 | 51.80 | 51.80 | 0.12% | 16,021 |
| Jun 20, 2025 | 51.88 | 51.91 | 51.70 | 51.74 | 51.38 | 0.02% | 19,018 |
| Jun 18, 2025 | 51.80 | 51.92 | 51.72 | 51.73 | 51.37 | -0.06% | 9,522 |
| Jun 17, 2025 | 52.05 | 52.13 | 51.65 | 51.76 | 51.40 | -0.92% | 18,053 |
| Jun 16, 2025 | 52.28 | 52.46 | 52.12 | 52.24 | 51.87 | 0.37% | 14,575 |
| Jun 13, 2025 | 52.35 | 52.42 | 52.00 | 52.05 | 51.68 | -1.12% | 19,161 |
| Jun 12, 2025 | 52.49 | 52.64 | 52.28 | 52.64 | 52.27 | 0.23% | 22,223 |
| Jun 11, 2025 | 52.58 | 52.67 | 52.39 | 52.52 | 52.15 | -0.13% | 12,872 |
| Jun 10, 2025 | 52.27 | 52.74 | 52.27 | 52.59 | 52.22 | 0.63% | 17,467 |
| Jun 9, 2025 | 52.32 | 52.40 | 52.05 | 52.26 | 51.89 | -0.09% | 35,300 |
| Jun 6, 2025 | 52.10 | 52.43 | 52.08 | 52.31 | 51.94 | 1.09% | 12,289 |
| Jun 5, 2025 | 51.98 | 51.98 | 51.68 | 51.74 | 51.37 | -0.38% | 18,584 |
| Jun 4, 2025 | 52.14 | 52.19 | 51.94 | 51.94 | 51.57 | -0.32% | 12,276 |
| Jun 3, 2025 | 51.74 | 52.19 | 51.69 | 52.10 | 51.74 | 0.39% | 11,944 |
| Jun 2, 2025 | 51.72 | 51.90 | 51.42 | 51.90 | 51.54 | 0.08% | 11,323 |
| May 30, 2025 | 51.59 | 51.86 | 51.48 | 51.86 | 51.50 | 0.49% | 12,791 |
| May 29, 2025 | 51.64 | 51.64 | 51.43 | 51.61 | 51.25 | 0.30% | 10,185 |
| May 28, 2025 | 51.88 | 51.91 | 51.45 | 51.46 | 51.09 | -0.81% | 27,146 |
| May 27, 2025 | 51.51 | 51.92 | 51.49 | 51.88 | 51.51 | 1.38% | 19,854 |
| May 23, 2025 | 50.93 | 51.28 | 50.89 | 51.17 | 50.81 | -0.15% | 8,743 |
| May 22, 2025 | 51.29 | 51.51 | 51.08 | 51.25 | 50.89 | -0.21% | 11,145 |
| May 21, 2025 | 51.79 | 51.84 | 51.36 | 51.36 | 51.00 | -1.46% | 10,516 |
| May 20, 2025 | 52.13 | 52.27 | 51.96 | 52.12 | 51.75 | -0.11% | 8,422 |
| May 19, 2025 | 51.81 | 52.18 | 51.81 | 52.18 | 51.81 | 0.36% | 12,681 |
| May 16, 2025 | 51.58 | 52.00 | 51.47 | 51.99 | 51.62 | 0.82% | 17,799 |
| May 15, 2025 | 50.73 | 51.57 | 50.73 | 51.57 | 51.20 | 1.62% | 15,710 |
| May 14, 2025 | 51.11 | 51.11 | 50.68 | 50.74 | 50.39 | -0.69% | 13,447 |
| May 13, 2025 | 51.39 | 51.39 | 51.08 | 51.09 | 50.73 | -0.74% | 21,476 |
| May 12, 2025 | 51.36 | 51.51 | 51.21 | 51.48 | 51.11 | 1.91% | 22,020 |
| May 9, 2025 | 50.78 | 50.81 | 50.49 | 50.51 | 50.15 | -0.41% | 9,840 |
| May 8, 2025 | 50.82 | 51.18 | 50.71 | 50.72 | 50.36 | -0.02% | 20,236 |
| May 7, 2025 | 50.56 | 50.92 | 50.46 | 50.73 | 50.37 | 0.85% | 15,375 |
| May 6, 2025 | 50.38 | 50.67 | 50.24 | 50.30 | 49.95 | -0.81% | 11,570 |
| May 5, 2025 | 50.74 | 50.90 | 50.40 | 50.71 | 50.35 | -0.29% | 16,008 |
| May 2, 2025 | 50.73 | 50.94 | 50.57 | 50.86 | 50.50 | 1.20% | 11,460 |
| May 1, 2025 | 50.44 | 50.59 | 50.22 | 50.26 | 49.90 | -0.72% | 22,544 |
| Apr 30, 2025 | 50.35 | 50.62 | 49.78 | 50.62 | 50.26 | 0.49% | 12,838 |
| Apr 29, 2025 | 49.85 | 50.42 | 49.85 | 50.37 | 50.02 | 0.78% | 20,785 |
| Apr 28, 2025 | 49.71 | 50.02 | 49.60 | 49.98 | 49.63 | 0.66% | 12,962 |
| Apr 25, 2025 | 49.62 | 49.69 | 49.21 | 49.65 | 49.30 | -0.30% | 36,114 |
| Apr 24, 2025 | 49.37 | 49.84 | 49.13 | 49.80 | 49.45 | 0.47% | 17,255 |
| Apr 23, 2025 | 49.85 | 50.20 | 49.34 | 49.57 | 49.22 | 0.21% | 19,032 |
| Apr 22, 2025 | 48.76 | 49.62 | 48.76 | 49.46 | 49.11 | 2.08% | 15,667 |
| Apr 21, 2025 | 49.20 | 49.20 | 48.04 | 48.45 | 48.11 | -1.86% | 28,830 |
| Apr 17, 2025 | 49.01 | 49.79 | 49.01 | 49.37 | 49.02 | 0.24% | 16,620 |
| Apr 16, 2025 | 50.09 | 50.18 | 49.12 | 49.25 | 48.90 | -1.64% | 19,752 |