Invesco Dow Jones Industr... (DJD)
AMEX: DJD
· Real-Time Price · USD
55.67
0.45 (0.82%)
At close: Oct 01, 2025, 3:50 PM
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.66 | 55.22 | 54.66 | 55.22 | 55.18 | 1.06% | 11,385 |
| Sep 29, 2025 | 54.82 | 54.82 | 54.51 | 54.64 | 54.64 | -0.11% | 18,316 |
| Sep 26, 2025 | 54.62 | 54.75 | 54.57 | 54.70 | 54.70 | 0.39% | 20,000 |
| Sep 25, 2025 | 54.70 | 54.70 | 54.43 | 54.49 | 54.49 | -0.27% | 22,925 |
| Sep 24, 2025 | 54.82 | 54.83 | 54.60 | 54.64 | 54.64 | -0.24% | 8,500 |
| Sep 23, 2025 | 54.66 | 55.01 | 54.66 | 54.77 | 54.77 | 0.07% | 13,907 |
| Sep 22, 2025 | 54.54 | 54.81 | 54.52 | 54.73 | 54.73 | -0.96% | 28,500 |
| Sep 19, 2025 | 55.33 | 55.33 | 55.01 | 55.26 | 54.88 | 0.14% | 26,148 |
| Sep 18, 2025 | 55.04 | 55.27 | 55.04 | 55.18 | 54.80 | 0.00% | 15,800 |
| Sep 17, 2025 | 55.05 | 55.54 | 55.05 | 55.18 | 54.80 | 0.53% | 20,815 |
| Sep 16, 2025 | 54.96 | 55.01 | 54.72 | 54.89 | 54.51 | -0.05% | 11,907 |
| Sep 15, 2025 | 55.00 | 55.10 | 54.83 | 54.92 | 54.54 | -0.09% | 21,500 |
| Sep 12, 2025 | 55.21 | 55.26 | 54.97 | 54.97 | 54.60 | -0.78% | 3,800 |
| Sep 11, 2025 | 54.75 | 55.42 | 54.75 | 55.40 | 55.02 | 1.24% | 13,424 |
| Sep 10, 2025 | 54.81 | 54.81 | 54.50 | 54.72 | 54.34 | -0.24% | 23,400 |
| Sep 9, 2025 | 54.63 | 54.87 | 54.61 | 54.85 | 54.47 | 0.40% | 17,700 |
| Sep 8, 2025 | 54.57 | 54.63 | 54.36 | 54.63 | 54.26 | -0.15% | 22,300 |
| Sep 5, 2025 | 55.02 | 55.11 | 54.60 | 54.71 | 54.33 | -0.42% | 16,303 |
| Sep 4, 2025 | 54.72 | 54.98 | 54.68 | 54.94 | 54.56 | 0.73% | 14,515 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.34 | 54.54 | 54.16 | -0.31% | 12,725 |
Page 1 of 124