Invesco Dow Jones Industrial Average Dividend ETF (DJD)

NYSEARCA: DJD · Real-Time Price · USD

60.29

+0.34 (0.57%)

At close: Apr 28, 2026, 4:00 PM EDT

59.90

-0.39 (-0.65%)

After-hours: Apr 28, 2026, 4:40 PM EDT

DJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.59	60.59	60.18	60.29	60.29	0.57%	21,266
Apr 27, 2026	60.09	60.41	59.95	59.95	59.95	-0.23%	16,354
Apr 24, 2026	60.36	60.36	60.04	60.09	60.09	-0.57%	34,896
Apr 23, 2026	60.32	60.56	60.19	60.43	60.43	-0.14%	43,862
Apr 22, 2026	60.71	60.91	60.39	60.52	60.52	0.03%	26,328
Apr 21, 2026	61.12	61.12	60.49	60.50	60.50	-0.44%	29,961
Apr 20, 2026	60.93	60.98	60.66	60.77	60.77	-0.25%	20,082
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
Feb 4, 2026	61.11	61.78	61.11	61.61	61.20	1.43%	62,414
Feb 3, 2026	60.10	60.88	60.10	60.74	60.34	0.71%	45,818
Feb 2, 2026	59.69	60.40	59.69	60.31	59.91	0.99%	25,516
Jan 30, 2026	59.18	59.78	59.14	59.72	59.33	1.32%	39,355
Jan 29, 2026	58.80	59.12	58.80	58.94	58.55	0.91%	23,873
Jan 28, 2026	58.49	58.66	58.31	58.41	58.03	-0.22%	28,859
Jan 27, 2026	58.53	58.67	58.37	58.54	58.15	-0.86%	40,315
Jan 26, 2026	58.82	59.11	58.82	59.05	58.66	0.46%	33,234
Jan 23, 2026	58.81	58.81	58.61	58.78	58.39	-0.22%	14,300
Jan 22, 2026	58.76	59.15	58.76	58.91	58.52	0.43%	33,321
Jan 21, 2026	58.00	58.75	58.00	58.66	58.27	1.03%	27,124
Jan 20, 2026	58.11	58.14	57.66	58.06	57.68	-0.80%	52,428
Jan 16, 2026	58.67	58.67	58.46	58.53	58.14	-0.22%	29,971
Jan 15, 2026	58.78	58.84	58.53	58.66	58.27	-0.07%	34,680
Jan 14, 2026	58.27	58.74	58.27	58.70	58.31	0.78%	39,017
Jan 13, 2026	58.56	58.56	58.14	58.25	57.86	-0.57%	70,862
Jan 12, 2026	58.32	58.58	57.88	58.58	58.19	0.36%	28,977
Jan 9, 2026	58.14	58.50	58.14	58.37	57.99	0.34%	41,757
Jan 8, 2026	57.48	58.21	57.48	58.17	57.79	0.97%	32,328
Jan 7, 2026	58.18	58.18	57.55	57.61	57.23	-0.74%	80,625
Jan 6, 2026	57.70	58.08	57.63	58.04	57.66	0.57%	78,877
Jan 5, 2026	57.51	57.79	57.40	57.71	57.33	0.80%	38,282
Jan 2, 2026	57.18	57.31	56.69	57.25	56.87	0.19%	56,144
Dec 31, 2025	57.38	57.38	57.14	57.14	56.76	-0.42%	17,166
Dec 30, 2025	57.37	57.44	57.25	57.38	57.00	-0.10%	67,717
Dec 29, 2025	57.51	57.64	57.36	57.44	57.06	-0.16%	32,016
Dec 26, 2025	57.42	57.55	57.35	57.53	57.15	0.03%	23,447
Dec 24, 2025	57.05	57.52	57.05	57.52	57.14	0.78%	11,452
Dec 23, 2025	56.92	57.14	56.92	57.07	56.69	-0.01%	19,254
Dec 22, 2025	56.78	57.13	56.78	57.08	56.70	-0.27%	42,529
Dec 19, 2025	57.24	57.55	57.20	57.23	56.47	-0.38%	16,635
Dec 18, 2025	57.57	57.76	57.37	57.45	56.69	-0.28%	36,274
Dec 17, 2025	57.60	57.80	57.50	57.61	56.85	0.09%	80,073
Dec 16, 2025	58.08	58.08	57.41	57.56	56.80	-0.98%	249,415
Dec 15, 2025	58.07	58.22	57.90	58.13	57.36	0.35%	31,012
Dec 12, 2025	57.83	58.09	57.70	57.93	57.16	0.31%	29,277
Dec 11, 2025	57.43	57.83	57.43	57.75	56.98	0.95%	22,421
Dec 10, 2025	56.76	57.28	56.62	57.21	56.45	0.93%	18,274
Dec 9, 2025	57.19	57.19	56.68	56.68	55.93	-0.67%	16,676
Dec 8, 2025	57.40	57.40	56.98	57.06	56.30	-0.59%	22,261
Dec 5, 2025	57.74	57.91	57.38	57.40	56.64	-0.47%	12,517
Dec 4, 2025	57.77	57.91	57.51	57.67	56.91	-0.23%	33,880
Dec 3, 2025	57.29	57.88	57.29	57.80	57.04	1.03%	24,968