Invesco Dow Jones Industrial Average Dividend ETF (DJD) Historical Stock Data
46.12 ↑0.00 (0.00%)
As of April 18, 2024, 12:36pm EST.
Historical Data
In the past 30 trading days, DJD is down -0.13% a day on average. There have been 11 days where Invesco Dow Jones Industrial Average Dividend ETF closed green and 19 days where DJD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 46.15 | 46.12 | ↓$0.03 (-0.07%) | 45.96 | 46.22 | 13.57K |
| 2024-04-17 | 46.09 | 46.02 | ↓$0.07 (-0.15%) | 45.82 | 46.24 | 11.65K |
| 2024-04-16 | 46.21 | 46.00 | ↓$0.21 (-0.45%) | 45.92 | 46.27 | 28.75K |
| 2024-04-15 | 46.72 | 46.16 | ↓$0.56 (-1.20%) | 46.08 | 46.75 | 21.34K |
| 2024-04-12 | 46.61 | 46.20 | ↓$0.41 (-0.88%) | 46.16 | 46.69 | 13.23K |
| 2024-04-11 | 47.11 | 46.87 | ↓$0.24 (-0.51%) | 46.71 | 47.11 | 16.63K |
| 2024-04-10 | 46.98 | 46.99 | ↑$0.01 (0.02%) | 46.70 | 47.05 | 52.59K |
| 2024-04-09 | 47.39 | 47.36 | ↓$0.03 (-0.06%) | 47.05 | 47.43 | 9.24K |
| 2024-04-08 | 47.30 | 47.27 | ↓$0.03 (-0.06%) | 47.25 | 47.46 | 12.31K |
| 2024-04-05 | 47.11 | 47.30 | ↑$0.19 (0.40%) | 47.01 | 47.48 | 18.78K |
| 2024-04-04 | 48.03 | 47.20 | ↓$0.83 (-1.73%) | 47.11 | 48.08 | 14.59K |
| 2024-04-03 | 47.77 | 47.77 | ↑$0.00 (0.00%) | 47.76 | 47.94 | 7.70K |
| 2024-04-02 | 47.90 | 47.85 | ↓$0.05 (-0.10%) | 47.67 | 47.96 | 13.73K |
| 2024-04-01 | 48.13 | 48.08 | ↓$0.05 (-0.10%) | 47.83 | 48.13 | 38.18K |
| 2024-03-28 | 48.06 | 48.05 | ↓$0.01 (-0.02%) | 47.92 | 48.09 | 14.25K |
| 2024-03-27 | 47.40 | 47.89 | ↑$0.49 (1.03%) | 47.40 | 47.89 | 20.12K |
| 2024-03-26 | 47.38 | 47.15 | ↓$0.23 (-0.49%) | 47.15 | 47.38 | 16.61K |
| 2024-03-25 | 47.43 | 47.27 | ↓$0.16 (-0.34%) | 47.22 | 47.43 | 18.49K |
| 2024-03-22 | 47.81 | 47.42 | ↓$0.39 (-0.82%) | 47.40 | 47.81 | 29.30K |
| 2024-03-21 | 47.57 | 47.72 | ↑$0.15 (0.32%) | 47.57 | 47.88 | 16.84K |
| 2024-03-20 | 46.92 | 47.44 | ↑$0.52 (1.11%) | 46.92 | 47.52 | 24.49K |
| 2024-03-19 | 46.80 | 47.01 | ↑$0.21 (0.45%) | 46.80 | 47.02 | 12.93K |
| 2024-03-18 | 46.81 | 46.77 | ↓$0.04 (-0.09%) | 46.76 | 46.90 | 38.27K |
| 2024-03-15 | 47.23 | 47.17 | ↓$0.06 (-0.13%) | 47.10 | 47.31 | 11.38K |
| 2024-03-14 | 47.55 | 47.30 | ↓$0.25 (-0.53%) | 47.07 | 47.55 | 20.65K |
| 2024-03-13 | 47.55 | 47.64 | ↑$0.09 (0.18%) | 47.54 | 47.77 | 16.47K |
| 2024-03-12 | 47.29 | 47.42 | ↑$0.13 (0.27%) | 47.26 | 47.47 | 25.22K |
| 2024-03-11 | 46.82 | 46.98 | ↑$0.16 (0.34%) | 46.69 | 47.02 | 10.93K |
| 2024-03-08 | 46.71 | 46.76 | ↑$0.05 (0.11%) | 46.71 | 47.04 | 28.71K |
| 2024-03-07 | 47.11 | 46.88 | ↓$0.23 (-0.48%) | 46.80 | 47.11 | 20.87K |
Create an account or log in to view more rows.
$DJD I'm not afraid.
I'm long
And I'm strong..........
$DJD when this finally break out we could see huge upside
$DJD Buying again tomorrow.
$DJD cup and handle dont play
$DJD Green today if ya buy
$DJD Silly Bears tricks are for kids
$DJD said y’all dumb af
$DJD all in
$DJD HODL!!!
$DJD I gave in! Bought more 100 shares