Get the Stockscreener App
52.16
0.04%
-0.02
Invesco Dow Jones Industrial Average Dividend Etf Stock (DJD) Price History
The historical daily chart and data for Invesco Dow Jones Industrial Average Dividend Etf stock (DJD), show that the latest closing stock price as of May 20, 2025, is $52.16.
- Invesco Dow Jones Industrial Average Dividend Etf all-time high stock price is $54.84, occurred on March 03, 2025.
- The lowest Invesco Dow Jones Industrial Average Dividend Etf stock price recorded was $22.83 on January 20, 2016. Since then, Invesco Dow Jones Industrial Average Dividend Etf's stock price has risen over 128.47% to $52.16 now.
- The 52-week high stock price for DJD is $54.84, representing a 5.14% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for DJD is $46.64, indicating a -10.58% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Invesco Dow Jones Industrial Average Dividend Etf (DJD) stock in the beginning of 2024 was $45.69. The stock closed the year at $43.66, a loss of over -4.44% for the year.
The table below shows more information about DJD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $52.27 | $52.08 | $0.1911 | 4,420.0 | -0.19% |
| May 19, 2025 | $52.18 | $51.81 | $0.3694 | 12,680.0 | +0.36% |
| May 16, 2025 | $52.00 | $51.47 | $0.533 | 17,799.0 | +0.82% |
| May 15, 2025 | $51.56 | $50.73 | $0.835 | 15,710.0 | +1.62% |
| May 14, 2025 | $51.11 | $50.68 | $0.43 | 13,425.0 | -0.68% |
| May 13, 2025 | $51.39 | $51.08 | $0.309 | 21,473.0 | -0.74% |
| May 12, 2025 | $51.51 | $51.21 | $0.2999 | 21,999.0 | +1.91% |
| May 09, 2025 | $50.81 | $50.48 | $0.3255 | 9,840.0 | -0.41% |
| May 08, 2025 | $51.18 | $50.71 | $0.4739 | 20,233.0 | -0.02% |
| May 07, 2025 | $50.92 | $50.46 | $0.4628 | 15,373.0 | +0.85% |
| May 06, 2025 | $50.67 | $50.24 | $0.428 | 11,570.0 | -0.81% |
| May 05, 2025 | $50.90 | $50.40 | $0.50 | 16,002.0 | -0.29% |
| May 02, 2025 | $50.94 | $50.57 | $0.37 | 11,419.0 | +1.20% |
| May 01, 2025 | $50.59 | $50.22 | $0.37 | 22,535.0 | -0.72% |
| Apr 30, 2025 | $50.62 | $49.78 | $0.8392 | 12,733.0 | +0.49% |
| Apr 29, 2025 | $50.42 | $49.85 | $0.57 | 20,785.0 | +0.78% |
| Apr 28, 2025 | $50.02 | $49.60 | $0.415 | 12,921.0 | +0.67% |
| Apr 25, 2025 | $49.69 | $49.21 | $0.48 | 36,114.0 | -0.30% |
| Apr 24, 2025 | $49.84 | $49.13 | $0.7095 | 17,255.0 | +0.47% |
| Apr 23, 2025 | $50.20 | $49.34 | $0.86 | 19,012.0 | +0.21% |
| Apr 22, 2025 | $49.62 | $48.76 | $0.86 | 15,667.0 | +2.08% |
Invesco Dow Jones Industrial Average Dividend Etf Stock (DJD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Dow Jones Industrial Average Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DJD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Dow Jones Industrial Average Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Dow Jones Industrial Average Dividend Etf Stock (DJD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $52.27 | $50.22 | $2.05 | 214,478.0 | +2.88% |
| Apr, 2025 | $52.86 | $46.64 | $6.22 | 727,193.0 | -4.19% |
| Mar, 2025 | $54.84 | $51.67 | $3.17 | 622,680.0 | -3.03% |
| Feb, 2025 | $54.50 | $52.50 | $2.00 | 390,934.0 | +2.35% |
| Jan, 2025 | $53.88 | $50.10 | $3.78 | 536,618.0 | +4.96% |
Invesco Dow Jones Industrial Average Dividend Etf Stock (DJD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $54.11 | $50.33 | $3.78 | 392,046.0 | -6.54% |
| Nov, 2024 | $54.38 | $50.54 | $3.84 | 425,244.0 | +6.43% |
| Oct, 2024 | $53.30 | $50.82 | $2.48 | 350,777.0 | -3.18% |
| Sep, 2024 | $52.71 | $49.84 | $2.87 | 307,907.0 | +1.85% |
| Aug, 2024 | $51.64 | $47.77 | $3.87 | 331,573.0 | +3.17% |
| Jul, 2024 | $50.38 | $47.08 | $3.31 | 460,487.0 | +5.72% |
| Jun, 2024 | $48.15 | $46.89 | $1.26 | 437,895.0 | -1.21% |
| May, 2024 | $48.73 | $46.41 | $2.32 | 488,531.0 | +3.05% |
| Apr, 2024 | $48.13 | $45.82 | $2.31 | 447,784.0 | -3.23% |
| Mar, 2024 | $48.12 | $46.63 | $1.49 | 389,465.0 | +2.87% |
| Feb, 2024 | $47.25 | $45.55 | $1.70 | 402,044.0 | +0.60% |
| Jan, 2024 | $46.91 | $45.03 | $1.88 | 1,493,227.0 | +0.89% |
Invesco Dow Jones Industrial Average Dividend Etf Stock (DJD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.17 | $43.26 | $2.91 | 657,439.0 | +6.21% |
| Nov, 2023 | $43.33 | $40.52 | $2.81 | 2,006,613.0 | +6.36% |
| Oct, 2023 | $41.65 | $39.79 | $1.87 | 764,457.0 | -1.47% |
| Sep, 2023 | $43.86 | $40.88 | $2.98 | 372,265.0 | -5.10% |
| Aug, 2023 | $44.18 | $42.43 | $1.75 | 1,006,915.0 | -0.97% |
| Jul, 2023 | $44.21 | $41.90 | $2.31 | 755,469.0 | +3.09% |
| Jun, 2023 | $43.71 | $40.94 | $2.77 | 1,038,679.0 | +3.64% |
| May, 2023 | $43.65 | $40.78 | $2.87 | 848,312.0 | -5.31% |
| Apr, 2023 | $43.99 | $42.41 | $1.58 | 848,522.0 | +1.66% |
| Mar, 2023 | $43.56 | $40.75 | $2.81 | 767,537.0 | +0.12% |
| Feb, 2023 | $44.83 | $42.57 | $2.26 | 1,185,322.0 | -3.89% |
| Jan, 2023 | $45.75 | $43.51 | $2.24 | 1,149,611.0 | +1.83% |
0.08%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):