Invesco Dow Jones Industrial Average Dividend ETF (DJD)
NYSEARCA: DJD · Real-Time Price · USD
61.06
-0.21 (-0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.91 | 61.10 | 60.46 | 61.06 | 61.06 | -0.34% | 59,025 |
| Mar 5, 2026 | 61.78 | 61.81 | 61.03 | 61.27 | 61.27 | -1.57% | 47,386 |
| Mar 4, 2026 | 62.05 | 62.37 | 61.79 | 62.25 | 62.25 | -0.08% | 31,420 |
| Mar 3, 2026 | 61.84 | 62.40 | 61.42 | 62.30 | 62.30 | -0.18% | 49,648 |
| Mar 2, 2026 | 62.37 | 62.71 | 62.28 | 62.41 | 62.41 | -0.60% | 36,936 |
| Feb 27, 2026 | 62.08 | 62.79 | 62.08 | 62.79 | 62.79 | 0.61% | 23,566 |
| Feb 26, 2026 | 62.66 | 62.69 | 62.15 | 62.41 | 62.41 | -0.34% | 25,841 |
| Feb 25, 2026 | 62.61 | 62.62 | 62.30 | 62.62 | 62.62 | - | 52,639 |
| Feb 24, 2026 | 62.20 | 62.62 | 62.20 | 62.62 | 62.62 | 0.76% | 47,758 |
| Feb 23, 2026 | 62.45 | 62.66 | 62.10 | 62.15 | 62.15 | -0.88% | 34,595 |
| Feb 20, 2026 | 62.30 | 62.70 | 62.16 | 62.70 | 62.70 | 0.38% | 37,995 |
| Feb 19, 2026 | 62.35 | 62.52 | 62.21 | 62.46 | 62.46 | 0.22% | 57,579 |
| Feb 18, 2026 | 62.32 | 62.43 | 62.13 | 62.32 | 62.32 | - | 35,840 |
| Feb 17, 2026 | 62.44 | 62.44 | 62.04 | 62.32 | 62.32 | -0.26% | 42,554 |
| Feb 13, 2026 | 62.09 | 62.56 | 62.00 | 62.48 | 62.48 | 0.45% | 58,402 |
| Feb 12, 2026 | 62.51 | 62.75 | 62.02 | 62.20 | 62.20 | -0.94% | 78,204 |
| Feb 11, 2026 | 62.47 | 62.81 | 62.34 | 62.79 | 62.79 | 0.50% | 161,623 |
| Feb 10, 2026 | 62.40 | 62.58 | 62.21 | 62.48 | 62.48 | 0.19% | 88,405 |
| Feb 9, 2026 | 62.48 | 62.48 | 62.03 | 62.36 | 62.36 | -0.65% | 61,330 |
| Feb 6, 2026 | 61.86 | 62.77 | 61.86 | 62.77 | 62.77 | 2.02% | 65,110 |
| Feb 5, 2026 | 61.54 | 61.77 | 61.43 | 61.53 | 61.53 | -0.13% | 119,850 |
| Feb 4, 2026 | 61.11 | 61.78 | 61.11 | 61.61 | 61.61 | 1.43% | 62,064 |
| Feb 3, 2026 | 60.10 | 60.88 | 60.10 | 60.74 | 60.74 | 0.71% | 45,818 |
| Feb 2, 2026 | 59.69 | 60.40 | 59.69 | 60.31 | 60.31 | 0.99% | 25,190 |
| Jan 30, 2026 | 59.18 | 59.78 | 59.14 | 59.72 | 59.72 | 1.32% | 39,247 |
| Jan 29, 2026 | 58.80 | 59.12 | 58.80 | 58.94 | 58.94 | 0.91% | 23,639 |
| Jan 28, 2026 | 58.49 | 58.66 | 58.31 | 58.41 | 58.41 | -0.22% | 28,853 |
| Jan 27, 2026 | 58.53 | 58.67 | 58.37 | 58.54 | 58.54 | -0.86% | 40,314 |
| Jan 26, 2026 | 58.82 | 59.11 | 58.82 | 59.05 | 59.05 | 0.46% | 33,233 |
| Jan 23, 2026 | 58.81 | 58.81 | 58.61 | 58.78 | 58.78 | -0.22% | 14,300 |
| Jan 22, 2026 | 58.76 | 59.15 | 58.76 | 58.91 | 58.91 | 0.43% | 33,320 |
| Jan 21, 2026 | 58.00 | 58.75 | 58.00 | 58.66 | 58.66 | 1.03% | 26,964 |
| Jan 20, 2026 | 58.11 | 58.14 | 57.66 | 58.06 | 58.06 | -0.80% | 52,420 |
| Jan 16, 2026 | 58.67 | 58.67 | 58.46 | 58.53 | 58.53 | -0.22% | 29,471 |
| Jan 15, 2026 | 58.78 | 58.84 | 58.53 | 58.66 | 58.66 | -0.07% | 34,580 |
| Jan 14, 2026 | 58.27 | 58.74 | 58.27 | 58.70 | 58.70 | 0.78% | 38,605 |
| Jan 13, 2026 | 58.56 | 58.56 | 58.14 | 58.25 | 58.25 | -0.57% | 70,851 |
| Jan 12, 2026 | 58.32 | 58.58 | 57.88 | 58.58 | 58.58 | 0.36% | 28,829 |
| Jan 9, 2026 | 58.14 | 58.50 | 58.14 | 58.37 | 58.37 | 0.34% | 41,737 |
| Jan 8, 2026 | 57.48 | 58.21 | 57.48 | 58.17 | 58.17 | 0.97% | 32,328 |
| Jan 7, 2026 | 58.18 | 58.18 | 57.55 | 57.61 | 57.61 | -0.74% | 80,625 |
| Jan 6, 2026 | 57.70 | 58.08 | 57.63 | 58.04 | 58.04 | 0.57% | 78,877 |
| Jan 5, 2026 | 57.51 | 57.79 | 57.40 | 57.71 | 57.71 | 0.80% | 38,258 |
| Jan 2, 2026 | 57.18 | 57.31 | 56.69 | 57.25 | 57.25 | 0.19% | 55,948 |
| Dec 31, 2025 | 57.38 | 57.38 | 57.14 | 57.14 | 57.14 | -0.42% | 17,165 |
| Dec 30, 2025 | 57.37 | 57.44 | 57.25 | 57.38 | 57.38 | -0.10% | 67,701 |
| Dec 29, 2025 | 57.51 | 57.64 | 57.36 | 57.44 | 57.44 | -0.16% | 32,016 |
| Dec 26, 2025 | 57.42 | 57.55 | 57.35 | 57.53 | 57.53 | 0.03% | 23,447 |
| Dec 24, 2025 | 57.05 | 57.52 | 57.05 | 57.52 | 57.52 | 0.78% | 11,452 |
| Dec 23, 2025 | 56.92 | 57.14 | 56.92 | 57.07 | 57.07 | -0.01% | 19,254 |
| Dec 22, 2025 | 56.78 | 57.13 | 56.78 | 57.08 | 57.08 | -0.27% | 42,529 |
| Dec 19, 2025 | 57.24 | 57.55 | 57.20 | 57.23 | 56.85 | -0.38% | 16,635 |
| Dec 18, 2025 | 57.57 | 57.76 | 57.37 | 57.45 | 57.06 | -0.28% | 36,274 |
| Dec 17, 2025 | 57.60 | 57.80 | 57.50 | 57.61 | 57.22 | 0.09% | 80,073 |
| Dec 16, 2025 | 58.08 | 58.08 | 57.41 | 57.56 | 57.17 | -0.98% | 249,415 |
| Dec 15, 2025 | 58.07 | 58.22 | 57.90 | 58.13 | 57.74 | 0.35% | 31,012 |
| Dec 12, 2025 | 57.83 | 58.09 | 57.70 | 57.93 | 57.54 | 0.31% | 29,277 |
| Dec 11, 2025 | 57.43 | 57.83 | 57.43 | 57.75 | 57.36 | 0.95% | 22,421 |
| Dec 10, 2025 | 56.76 | 57.28 | 56.62 | 57.21 | 56.82 | 0.93% | 18,274 |
| Dec 9, 2025 | 57.19 | 57.19 | 56.68 | 56.68 | 56.30 | -0.67% | 16,676 |
| Dec 8, 2025 | 57.40 | 57.40 | 56.98 | 57.06 | 56.68 | -0.59% | 22,261 |
| Dec 5, 2025 | 57.74 | 57.91 | 57.38 | 57.40 | 57.01 | -0.47% | 12,517 |
| Dec 4, 2025 | 57.77 | 57.91 | 57.51 | 57.67 | 57.28 | -0.23% | 33,880 |
| Dec 3, 2025 | 57.29 | 57.88 | 57.29 | 57.80 | 57.41 | 1.03% | 24,968 |
| Dec 2, 2025 | 57.31 | 57.31 | 57.00 | 57.21 | 56.83 | -0.21% | 25,747 |
| Dec 1, 2025 | 57.67 | 57.81 | 57.33 | 57.33 | 56.95 | -0.86% | 39,533 |
| Nov 28, 2025 | 57.52 | 57.84 | 57.52 | 57.83 | 57.44 | 0.38% | 17,524 |
| Nov 26, 2025 | 57.28 | 57.75 | 57.28 | 57.61 | 57.23 | 0.42% | 23,938 |
| Nov 25, 2025 | 56.77 | 57.38 | 56.77 | 57.37 | 56.99 | 1.50% | 31,109 |
| Nov 24, 2025 | 56.77 | 56.77 | 56.41 | 56.53 | 56.15 | -0.09% | 27,601 |
| Nov 21, 2025 | 55.99 | 56.96 | 55.92 | 56.58 | 56.20 | 1.45% | 22,902 |
| Nov 20, 2025 | 56.46 | 56.57 | 55.74 | 55.77 | 55.39 | -0.61% | 25,663 |
| Nov 19, 2025 | 56.20 | 56.28 | 55.90 | 56.11 | 55.73 | -0.30% | 31,712 |
| Nov 18, 2025 | 56.05 | 56.41 | 55.89 | 56.28 | 55.90 | -0.01% | 17,407 |
| Nov 17, 2025 | 56.69 | 56.89 | 56.24 | 56.29 | 55.91 | -0.77% | 26,807 |
| Nov 14, 2025 | 56.66 | 56.87 | 56.31 | 56.72 | 56.34 | -0.37% | 20,374 |
| Nov 13, 2025 | 57.16 | 57.48 | 56.87 | 56.93 | 56.55 | -0.42% | 45,662 |
| Nov 12, 2025 | 56.96 | 57.28 | 56.96 | 57.17 | 56.79 | 0.63% | 23,397 |
| Nov 11, 2025 | 55.86 | 56.81 | 55.86 | 56.81 | 56.43 | 1.93% | 18,895 |
| Nov 10, 2025 | 55.57 | 55.74 | 55.31 | 55.74 | 55.36 | 0.46% | 18,891 |
| Nov 7, 2025 | 55.37 | 55.51 | 55.23 | 55.48 | 55.11 | 0.29% | 28,648 |
| Nov 6, 2025 | 55.22 | 55.41 | 55.15 | 55.32 | 54.95 | -0.21% | 23,050 |
| Nov 5, 2025 | 54.98 | 55.52 | 54.98 | 55.43 | 55.06 | 0.93% | 11,418 |
| Nov 4, 2025 | 54.96 | 55.12 | 54.83 | 54.92 | 54.55 | -0.25% | 19,574 |
| Nov 3, 2025 | 55.76 | 55.76 | 54.98 | 55.06 | 54.69 | -1.20% | 14,594 |
| Oct 31, 2025 | 55.41 | 55.88 | 55.41 | 55.73 | 55.36 | 0.13% | 18,515 |
| Oct 30, 2025 | 55.44 | 56.01 | 55.31 | 55.66 | 55.29 | -0.16% | 24,283 |
| Oct 29, 2025 | 56.05 | 56.11 | 55.51 | 55.75 | 55.38 | -0.38% | 22,203 |
| Oct 28, 2025 | 56.06 | 56.26 | 55.89 | 55.96 | 55.59 | -0.14% | 10,167 |
| Oct 27, 2025 | 55.86 | 56.04 | 55.74 | 56.04 | 55.66 | 0.43% | 18,640 |
| Oct 24, 2025 | 55.72 | 55.90 | 55.66 | 55.80 | 55.43 | 0.67% | 10,700 |
| Oct 23, 2025 | 55.48 | 55.58 | 55.40 | 55.43 | 55.06 | -0.29% | 6,863 |
| Oct 22, 2025 | 55.69 | 55.86 | 55.51 | 55.59 | 55.22 | -0.34% | 13,434 |
| Oct 21, 2025 | 55.55 | 55.87 | 55.54 | 55.78 | 55.41 | 0.47% | 29,876 |
| Oct 20, 2025 | 55.15 | 55.52 | 55.15 | 55.52 | 55.15 | 0.95% | 16,571 |
| Oct 17, 2025 | 54.58 | 55.11 | 54.58 | 55.00 | 54.63 | 0.73% | 21,722 |
| Oct 16, 2025 | 54.90 | 54.98 | 54.50 | 54.60 | 54.23 | -0.49% | 10,477 |
| Oct 15, 2025 | 54.88 | 55.32 | 54.71 | 54.87 | 54.50 | 0.04% | 12,812 |
| Oct 14, 2025 | 54.13 | 54.95 | 54.03 | 54.85 | 54.48 | 0.80% | 16,742 |
| Oct 13, 2025 | 54.20 | 54.51 | 54.20 | 54.41 | 54.04 | 0.61% | 14,438 |