Invesco Dow Jones Industr... (DJD)
AMEX: DJD
· Real-Time Price · USD
54.74
-0.11 (-0.20%)
At close: Sep 10, 2025, 3:58 PM
54.72
-0.05%
After-hours: Sep 10, 2025, 05:49 PM EDT
DJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.81 | 54.81 | 54.50 | 54.72 | 54.75 | -0.24% | 23,380 |
| Sep 9, 2025 | 54.63 | 54.87 | 54.61 | 54.85 | 54.85 | 0.40% | 17,700 |
| Sep 8, 2025 | 54.57 | 54.63 | 54.36 | 54.63 | 54.63 | -0.15% | 22,300 |
| Sep 5, 2025 | 55.02 | 55.11 | 54.60 | 54.71 | 54.71 | -0.42% | 16,303 |
| Sep 4, 2025 | 54.72 | 54.98 | 54.68 | 54.94 | 54.94 | 0.73% | 14,515 |
| Sep 3, 2025 | 54.70 | 54.70 | 54.34 | 54.54 | 54.54 | -0.31% | 12,725 |
| Sep 2, 2025 | 54.71 | 54.73 | 54.51 | 54.71 | 54.71 | -0.40% | 15,215 |
| Aug 29, 2025 | 54.91 | 54.96 | 54.81 | 54.93 | 54.93 | 0.13% | 15,500 |
| Aug 28, 2025 | 54.95 | 54.95 | 54.65 | 54.86 | 54.86 | -0.16% | 12,000 |
| Aug 27, 2025 | 54.74 | 54.99 | 54.74 | 54.95 | 54.95 | 0.27% | 15,715 |
| Aug 26, 2025 | 54.72 | 54.86 | 54.59 | 54.80 | 54.80 | -0.02% | 23,727 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.72 | 54.81 | 54.81 | -0.67% | 28,900 |
| Aug 22, 2025 | 54.88 | 55.37 | 54.88 | 55.18 | 55.18 | 1.17% | 26,100 |
| Aug 21, 2025 | 54.41 | 54.63 | 54.35 | 54.54 | 54.54 | -0.15% | 11,642 |
| Aug 20, 2025 | 54.59 | 54.78 | 54.53 | 54.62 | 54.62 | 0.35% | 22,034 |
| Aug 19, 2025 | 54.24 | 54.73 | 54.24 | 54.43 | 54.43 | 0.41% | 8,400 |
| Aug 18, 2025 | 54.22 | 54.34 | 54.15 | 54.21 | 54.21 | 0.06% | 23,100 |
| Aug 15, 2025 | 54.34 | 54.38 | 54.03 | 54.18 | 54.18 | 0.24% | 17,639 |
| Aug 14, 2025 | 54.09 | 54.16 | 53.90 | 54.05 | 54.05 | -0.46% | 51,700 |
| Aug 13, 2025 | 53.93 | 54.36 | 53.93 | 54.30 | 54.30 | 1.12% | 411,350 |