Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
57.40
-0.27 (-0.47%)
At close: Dec 5, 2025, 4:00 PM EST
57.38
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.74 | 57.91 | 57.38 | 57.40 | 57.40 | -0.47% | 12,517 |
| Dec 4, 2025 | 57.77 | 57.91 | 57.51 | 57.67 | 57.67 | -0.23% | 33,880 |
| Dec 3, 2025 | 57.29 | 57.88 | 57.29 | 57.80 | 57.80 | 1.03% | 24,968 |
| Dec 2, 2025 | 57.31 | 57.31 | 57.00 | 57.21 | 57.21 | -0.21% | 25,746 |
| Dec 1, 2025 | 57.67 | 57.81 | 57.33 | 57.33 | 57.33 | -0.86% | 39,533 |
| Nov 28, 2025 | 57.52 | 57.84 | 57.52 | 57.83 | 57.83 | 0.38% | 17,519 |
| Nov 26, 2025 | 57.28 | 57.75 | 57.28 | 57.61 | 57.61 | 0.42% | 23,936 |
| Nov 25, 2025 | 56.77 | 57.38 | 56.77 | 57.37 | 57.37 | 1.50% | 30,961 |
| Nov 24, 2025 | 56.77 | 56.77 | 56.41 | 56.53 | 56.53 | -0.09% | 27,601 |
| Nov 21, 2025 | 55.99 | 56.96 | 55.92 | 56.58 | 56.58 | 1.45% | 22,902 |
| Nov 20, 2025 | 56.46 | 56.57 | 55.74 | 55.77 | 55.77 | -0.61% | 25,661 |
| Nov 19, 2025 | 56.20 | 56.28 | 55.90 | 56.11 | 56.11 | -0.30% | 31,712 |
| Nov 18, 2025 | 56.05 | 56.41 | 55.89 | 56.28 | 56.28 | -0.01% | 17,407 |
| Nov 17, 2025 | 56.69 | 56.89 | 56.24 | 56.29 | 56.29 | -0.77% | 26,807 |
| Nov 14, 2025 | 56.66 | 56.87 | 56.31 | 56.72 | 56.72 | -0.37% | 20,374 |
| Nov 13, 2025 | 57.16 | 57.48 | 56.87 | 56.93 | 56.93 | -0.42% | 45,662 |
| Nov 12, 2025 | 56.96 | 57.28 | 56.96 | 57.17 | 57.17 | 0.63% | 23,397 |
| Nov 11, 2025 | 55.86 | 56.81 | 55.86 | 56.81 | 56.81 | 1.93% | 18,895 |
| Nov 10, 2025 | 55.57 | 55.74 | 55.31 | 55.74 | 55.74 | 0.46% | 18,891 |
| Nov 7, 2025 | 55.37 | 55.51 | 55.23 | 55.48 | 55.48 | 0.29% | 28,648 |
| Nov 6, 2025 | 55.22 | 55.41 | 55.15 | 55.32 | 55.32 | -0.21% | 23,050 |
| Nov 5, 2025 | 54.98 | 55.52 | 54.98 | 55.43 | 55.43 | 0.93% | 11,418 |
| Nov 4, 2025 | 54.96 | 55.12 | 54.83 | 54.92 | 54.92 | -0.25% | 19,574 |
| Nov 3, 2025 | 55.76 | 55.76 | 54.98 | 55.06 | 55.06 | -1.20% | 14,594 |
| Oct 31, 2025 | 55.41 | 55.88 | 55.41 | 55.73 | 55.73 | 0.13% | 18,515 |
| Oct 30, 2025 | 55.44 | 56.01 | 55.31 | 55.66 | 55.66 | -0.16% | 24,283 |
| Oct 29, 2025 | 56.05 | 56.11 | 55.51 | 55.75 | 55.75 | -0.38% | 22,203 |
| Oct 28, 2025 | 56.06 | 56.26 | 55.89 | 55.96 | 55.96 | -0.14% | 10,167 |
| Oct 27, 2025 | 55.86 | 56.04 | 55.74 | 56.04 | 56.04 | 0.43% | 18,640 |
| Oct 24, 2025 | 55.72 | 55.90 | 55.66 | 55.80 | 55.80 | 0.67% | 10,700 |
| Oct 23, 2025 | 55.48 | 55.58 | 55.40 | 55.43 | 55.43 | -0.29% | 6,863 |
| Oct 22, 2025 | 55.69 | 55.86 | 55.51 | 55.59 | 55.59 | -0.34% | 13,434 |
| Oct 21, 2025 | 55.55 | 55.87 | 55.54 | 55.78 | 55.78 | 0.47% | 29,876 |
| Oct 20, 2025 | 55.15 | 55.52 | 55.15 | 55.52 | 55.52 | 0.95% | 16,571 |
| Oct 17, 2025 | 54.58 | 55.11 | 54.58 | 55.00 | 55.00 | 0.73% | 21,722 |
| Oct 16, 2025 | 54.90 | 54.98 | 54.50 | 54.60 | 54.60 | -0.49% | 10,477 |
| Oct 15, 2025 | 54.88 | 55.32 | 54.71 | 54.87 | 54.87 | 0.04% | 12,812 |
| Oct 14, 2025 | 54.13 | 54.95 | 54.03 | 54.85 | 54.85 | 0.80% | 16,742 |
| Oct 13, 2025 | 54.20 | 54.51 | 54.20 | 54.41 | 54.41 | 0.61% | 14,438 |
| Oct 10, 2025 | 55.06 | 55.14 | 54.01 | 54.08 | 54.08 | -1.42% | 35,234 |
| Oct 9, 2025 | 55.20 | 55.20 | 54.79 | 54.86 | 54.86 | -0.53% | 22,606 |
| Oct 8, 2025 | 55.44 | 55.44 | 55.14 | 55.15 | 55.15 | -0.30% | 25,679 |
| Oct 7, 2025 | 55.34 | 55.47 | 55.18 | 55.32 | 55.32 | -0.02% | 13,269 |
| Oct 6, 2025 | 55.82 | 55.82 | 55.26 | 55.32 | 55.32 | -0.86% | 23,831 |
| Oct 3, 2025 | 55.71 | 56.14 | 55.71 | 55.81 | 55.80 | 0.35% | 142,124 |
| Oct 2, 2025 | 55.64 | 55.69 | 55.44 | 55.61 | 55.61 | -0.16% | 12,173 |
| Oct 1, 2025 | 55.21 | 55.78 | 55.21 | 55.70 | 55.70 | 0.87% | 15,884 |
| Sep 30, 2025 | 54.66 | 55.22 | 54.66 | 55.22 | 55.22 | 1.06% | 11,385 |
| Sep 29, 2025 | 54.82 | 54.82 | 54.51 | 54.64 | 54.64 | -0.11% | 18,316 |
| Sep 26, 2025 | 54.62 | 54.75 | 54.57 | 54.70 | 54.70 | 0.40% | 19,963 |
| Sep 25, 2025 | 54.70 | 54.70 | 54.43 | 54.49 | 54.49 | -0.29% | 22,925 |
| Sep 24, 2025 | 54.82 | 54.83 | 54.60 | 54.64 | 54.64 | -0.24% | 8,453 |
| Sep 23, 2025 | 54.66 | 55.01 | 54.66 | 54.78 | 54.77 | 0.08% | 13,907 |
| Sep 22, 2025 | 54.54 | 54.81 | 54.52 | 54.73 | 54.73 | -0.96% | 28,456 |
| Sep 19, 2025 | 55.33 | 55.33 | 55.01 | 55.26 | 54.88 | 0.14% | 26,148 |
| Sep 18, 2025 | 55.04 | 55.27 | 55.04 | 55.19 | 54.80 | - | 15,753 |
| Sep 17, 2025 | 55.05 | 55.54 | 55.05 | 55.18 | 54.80 | 0.53% | 20,815 |
| Sep 16, 2025 | 54.96 | 55.01 | 54.72 | 54.89 | 54.51 | -0.04% | 11,907 |
| Sep 15, 2025 | 55.00 | 55.10 | 54.83 | 54.92 | 54.54 | -0.11% | 21,454 |
| Sep 12, 2025 | 55.21 | 55.26 | 54.97 | 54.97 | 54.60 | -0.77% | 3,791 |
| Sep 11, 2025 | 54.75 | 55.42 | 54.75 | 55.40 | 55.02 | 1.24% | 13,424 |
| Sep 10, 2025 | 54.81 | 54.81 | 54.50 | 54.72 | 54.34 | -0.24% | 23,380 |
| Sep 9, 2025 | 54.63 | 54.87 | 54.61 | 54.85 | 54.47 | 0.40% | 17,651 |
| Sep 8, 2025 | 54.57 | 54.63 | 54.36 | 54.63 | 54.26 | -0.14% | 22,255 |
| Sep 5, 2025 | 55.02 | 55.11 | 54.60 | 54.71 | 54.33 | -0.43% | 16,303 |
| Sep 4, 2025 | 54.72 | 54.98 | 54.68 | 54.94 | 54.56 | 0.74% | 14,515 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.34 | 54.54 | 54.16 | -0.31% | 12,725 |
| Sep 2, 2025 | 54.71 | 54.73 | 54.51 | 54.71 | 54.33 | -0.41% | 12,195 |
| Aug 29, 2025 | 54.91 | 54.96 | 54.81 | 54.93 | 54.55 | 0.12% | 15,463 |
| Aug 28, 2025 | 54.95 | 54.95 | 54.65 | 54.86 | 54.49 | -0.16% | 11,997 |
| Aug 27, 2025 | 54.74 | 54.99 | 54.74 | 54.95 | 54.57 | 0.27% | 15,715 |
| Aug 26, 2025 | 54.72 | 54.86 | 54.59 | 54.80 | 54.42 | -0.01% | 23,727 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.72 | 54.81 | 54.43 | -0.68% | 28,876 |
| Aug 22, 2025 | 54.88 | 55.37 | 54.88 | 55.18 | 54.80 | 1.18% | 26,052 |
| Aug 21, 2025 | 54.41 | 54.63 | 54.35 | 54.54 | 54.16 | -0.15% | 11,642 |
| Aug 20, 2025 | 54.59 | 54.78 | 54.53 | 54.62 | 54.24 | 0.35% | 22,034 |
| Aug 19, 2025 | 54.24 | 54.73 | 54.24 | 54.43 | 54.05 | 0.41% | 8,362 |
| Aug 18, 2025 | 54.22 | 54.35 | 54.15 | 54.21 | 53.83 | 0.05% | 23,084 |
| Aug 15, 2025 | 54.34 | 54.38 | 54.03 | 54.18 | 53.81 | 0.24% | 17,639 |
| Aug 14, 2025 | 54.09 | 54.16 | 53.90 | 54.05 | 53.68 | -0.45% | 51,670 |
| Aug 13, 2025 | 53.93 | 54.36 | 53.93 | 54.30 | 53.92 | 1.11% | 411,350 |
| Aug 12, 2025 | 53.63 | 53.82 | 53.57 | 53.70 | 53.33 | 0.58% | 16,904 |
| Aug 11, 2025 | 53.68 | 53.82 | 53.33 | 53.39 | 53.02 | -0.36% | 8,235 |
| Aug 8, 2025 | 53.35 | 53.70 | 53.35 | 53.58 | 53.21 | 0.52% | 13,366 |
| Aug 7, 2025 | 53.64 | 53.64 | 53.07 | 53.30 | 52.94 | -0.09% | 44,295 |
| Aug 6, 2025 | 53.43 | 53.51 | 53.32 | 53.35 | 52.98 | 0.02% | 9,709 |
| Aug 5, 2025 | 53.36 | 53.47 | 53.32 | 53.34 | 52.97 | -0.19% | 17,295 |
| Aug 4, 2025 | 52.92 | 53.44 | 52.92 | 53.44 | 53.07 | 1.10% | 28,724 |
| Aug 1, 2025 | 52.98 | 52.98 | 52.67 | 52.86 | 52.49 | -0.40% | 13,929 |
| Jul 31, 2025 | 53.36 | 53.63 | 53.06 | 53.07 | 52.70 | -1.06% | 15,534 |
| Jul 30, 2025 | 54.00 | 54.00 | 53.44 | 53.64 | 53.27 | -0.66% | 11,547 |
| Jul 29, 2025 | 53.96 | 54.02 | 53.79 | 54.00 | 53.62 | 0.13% | 14,544 |
| Jul 28, 2025 | 54.08 | 54.15 | 53.92 | 53.93 | 53.56 | -0.44% | 9,547 |
| Jul 25, 2025 | 54.11 | 54.18 | 53.90 | 54.17 | 53.79 | 0.25% | 7,245 |
| Jul 24, 2025 | 54.04 | 54.16 | 53.95 | 54.03 | 53.66 | -0.67% | 18,304 |
| Jul 23, 2025 | 54.15 | 54.40 | 54.08 | 54.40 | 54.02 | 0.81% | 13,134 |
| Jul 22, 2025 | 53.51 | 53.96 | 53.51 | 53.96 | 53.59 | 0.89% | 3,750 |
| Jul 21, 2025 | 53.52 | 53.83 | 53.45 | 53.48 | 53.11 | 0.43% | 12,083 |
| Jul 18, 2025 | 53.82 | 53.82 | 53.13 | 53.26 | 52.89 | -0.61% | 14,406 |
| Jul 17, 2025 | 53.20 | 53.58 | 53.20 | 53.58 | 53.21 | 0.59% | 30,360 |