Get the Stockscreener App
54.71
0.43%
-0.2361
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 September 05, 2025, is $54.71.
- Invesco Dow Jones Industrial Average Dividend Etf all-time high stock price is $55.37, occurred on August 22, 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 139.62% to $54.71 now.
- The 52-week high stock price for DJD is $55.37, representing a 1.21% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for DJD is $46.64, indicating a -14.74% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $55.11 | $54.60 | $0.51 | 16,303.0 | -0.43% |
| Sep 04, 2025 | $54.98 | $54.68 | $0.2999 | 14,487.0 | +0.74% |
| Sep 03, 2025 | $54.70 | $54.34 | $0.359 | 12,725.0 | -0.31% |
| Sep 02, 2025 | $54.73 | $54.51 | $0.2216 | 12,195.0 | -0.41% |
| Aug 29, 2025 | $54.96 | $54.81 | $0.146 | 15,463.0 | +0.12% |
| Aug 28, 2025 | $54.95 | $54.65 | $0.30 | 11,992.0 | -0.16% |
| Aug 27, 2025 | $54.99 | $54.74 | $0.2463 | 15,714.0 | +0.27% |
| Aug 26, 2025 | $54.86 | $54.59 | $0.2718 | 23,727.0 | -0.03% |
| Aug 25, 2025 | $55.20 | $54.72 | $0.48 | 28,803.0 | -0.68% |
| Aug 22, 2025 | $55.37 | $54.88 | $0.49 | 26,042.0 | +1.21% |
| Aug 21, 2025 | $54.63 | $54.35 | $0.2878 | 11,641.0 | -0.15% |
| Aug 20, 2025 | $54.78 | $54.53 | $0.2499 | 22,034.0 | +0.35% |
| Aug 19, 2025 | $54.73 | $54.24 | $0.49 | 8,362.0 | +0.41% |
| Aug 18, 2025 | $54.34 | $54.15 | $0.1949 | 23,084.0 | +0.05% |
| Aug 15, 2025 | $54.38 | $54.03 | $0.3485 | 17,639.0 | +0.24% |
| Aug 14, 2025 | $54.16 | $53.90 | $0.26 | 51,668.0 | -0.45% |
| Aug 13, 2025 | $54.36 | $53.93 | $0.43 | 411,348.0 | +1.11% |
| Aug 12, 2025 | $53.82 | $53.57 | $0.25 | 16,904.0 | +0.58% |
| Aug 11, 2025 | $53.82 | $53.33 | $0.4911 | 8,235.0 | -0.36% |
| Aug 08, 2025 | $53.70 | $53.35 | $0.35 | 13,366.0 | +0.52% |
| Aug 07, 2025 | $53.64 | $53.07 | $0.57 | 44,293.0 | -0.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $55.11 | $54.34 | $0.769 | 72,013.0 | -0.41% |
| Aug, 2025 | $55.37 | $52.67 | $2.70 | 819,780.0 | +3.51% |
| Jul, 2025 | $54.40 | $52.87 | $1.52 | 300,176.0 | -0.23% |
| Jun, 2025 | $53.19 | $51.30 | $1.89 | 386,728.0 | +2.56% |
| May, 2025 | $52.27 | $50.22 | $2.05 | 318,853.0 | +2.46% |
| 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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):