Invesco Dow Jones Industrial Average Dividend ETF

DJD
🏛️ usa →
54.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.62 54.75 54.57 54.70 0.0M
2025-09-25 54.70 54.70 54.43 54.49 0.0M
2025-09-24 54.82 54.83 54.60 54.64 0.0M
2025-09-23 54.66 55.01 54.66 54.78 0.0M
2025-09-22 54.54 54.81 54.52 54.73 0.0M
2025-09-19 55.33 55.33 55.01 55.26 0.0M
2025-09-18 55.04 55.27 55.04 55.19 0.0M
2025-09-17 55.05 55.54 55.05 55.18 0.0M
2025-09-16 54.96 55.01 54.72 54.89 0.0M
2025-09-15 55.00 55.10 54.83 54.92 0.0M
2025-09-12 55.21 55.26 54.97 54.97 0.0M
2025-09-11 54.75 55.42 54.75 55.40 0.0M
2025-09-10 54.81 54.81 54.50 54.72 0.0M
2025-09-09 54.63 54.87 54.61 54.85 0.0M
2025-09-08 54.57 54.63 54.36 54.63 0.0M
2025-09-05 55.02 55.11 54.60 54.71 0.0M
2025-09-04 54.72 54.98 54.68 54.94 0.0M
2025-09-03 54.70 54.70 54.34 54.54 0.0M
2025-09-02 54.71 54.73 54.51 54.71 0.0M
2025-08-29 54.91 54.96 54.81 54.93 0.0M
2025-08-28 54.95 54.95 54.65 54.86 0.0M
2025-08-27 54.74 54.99 54.74 54.95 0.0M
2025-08-26 54.72 54.86 54.59 54.80 0.0M
2025-08-25 55.20 55.20 54.72 54.81 0.0M
2025-08-22 54.88 55.37 54.88 55.18 0.0M
2025-08-21 54.41 54.63 54.35 54.54 0.0M
2025-08-20 54.59 54.78 54.53 54.62 0.0M
2025-08-19 54.24 54.73 54.24 54.43 0.0M
2025-08-18 54.22 54.35 54.15 54.21 0.0M
2025-08-15 54.34 54.38 54.03 54.18 0.0M
2025-08-14 54.09 54.16 53.90 54.05 0.1M
2025-08-13 53.93 54.36 53.93 54.30 0.4M
2025-08-12 53.63 53.82 53.57 53.70 0.0M
2025-08-11 53.68 53.82 53.33 53.39 0.0M
2025-08-08 53.35 53.70 53.35 53.58 0.0M
2025-08-07 53.64 53.64 53.07 53.30 0.0M
2025-08-06 53.43 53.51 53.32 53.35 0.0M
2025-08-05 53.36 53.47 53.32 53.34 0.0M
2025-08-04 52.92 53.44 52.92 53.44 0.0M
2025-08-01 52.98 52.98 52.67 52.86 0.0M
2025-07-31 53.36 53.63 53.06 53.07 0.0M
2025-07-30 54.00 54.00 53.44 53.64 0.0M
2025-07-29 53.96 54.02 53.79 54.00 0.0M
2025-07-28 54.08 54.15 53.92 53.93 0.0M
2025-07-25 54.11 54.18 53.90 54.17 0.0M
2025-07-24 54.04 54.16 53.95 54.03 0.0M
2025-07-23 54.15 54.40 54.08 54.40 0.0M
2025-07-22 53.51 53.96 53.51 53.96 0.0M
2025-07-21 53.52 53.83 53.45 53.48 0.0M
2025-07-18 53.82 53.82 53.13 53.26 0.0M
2025-07-17 53.20 53.58 53.20 53.58 0.0M
2025-07-16 53.14 53.30 52.87 53.27 0.0M
2025-07-15 53.39 53.43 52.93 52.98 0.0M
2025-07-14 53.49 53.57 53.37 53.51 0.0M
2025-07-11 53.65 53.65 53.44 53.58 0.0M
2025-07-10 53.67 54.04 53.63 53.91 0.0M
2025-07-09 53.72 53.79 53.46 53.69 0.0M
2025-07-08 53.62 53.73 53.52 53.59 0.0M
2025-07-07 53.93 54.04 53.44 53.63 0.0M
2025-07-03 54.00 54.15 53.91 54.11 0.0M
2025-07-02 53.82 53.92 53.74 53.87 0.0M
2025-07-01 53.13 53.96 53.13 53.84 0.0M
2025-06-30 52.85 53.19 52.83 53.19 0.0M
2025-06-27 52.53 52.92 52.48 52.78 0.0M
2025-06-26 52.14 52.31 52.05 52.31 0.0M
2025-06-25 52.13 52.13 51.86 51.97 0.0M
2025-06-24 51.98 52.35 51.96 52.23 0.0M
2025-06-23 51.45 51.82 51.30 51.80 0.0M
2025-06-20 51.88 51.91 51.70 51.74 0.0M
2025-06-18 51.80 51.92 51.72 51.73 0.0M
2025-06-17 52.05 52.13 51.65 51.76 0.0M
2025-06-16 52.28 52.46 52.12 52.24 0.0M
2025-06-13 52.35 52.42 52.00 52.05 0.0M
2025-06-12 52.49 52.64 52.28 52.64 0.0M
2025-06-11 52.58 52.67 52.39 52.52 0.0M
2025-06-10 52.27 52.74 52.27 52.59 0.0M
2025-06-09 52.32 52.40 52.05 52.26 0.0M
2025-06-06 52.10 52.43 52.08 52.31 0.0M
2025-06-05 51.98 51.98 51.68 51.74 0.0M
2025-06-04 52.14 52.19 51.94 51.94 0.0M
2025-06-03 51.74 52.19 51.69 52.10 0.0M
2025-06-02 51.72 51.90 51.42 51.90 0.0M
2025-05-30 51.59 51.86 51.48 51.86 0.0M
2025-05-29 51.64 51.64 51.43 51.61 0.0M
2025-05-28 51.88 51.91 51.45 51.46 0.0M
2025-05-27 51.51 51.92 51.49 51.88 0.0M
2025-05-23 50.93 51.28 50.89 51.17 0.0M
2025-05-22 51.29 51.51 51.08 51.25 0.0M
2025-05-21 51.79 51.84 51.36 51.36 0.0M
2025-05-20 52.13 52.27 51.96 52.12 0.0M
2025-05-19 51.81 52.18 51.81 52.18 0.0M
2025-05-16 51.58 52.00 51.47 51.99 0.0M
2025-05-15 50.73 51.57 50.73 51.57 0.0M
2025-05-14 51.11 51.11 50.68 50.74 0.0M
2025-05-13 51.39 51.39 51.08 51.09 0.0M
2025-05-12 51.36 51.51 51.21 51.48 0.0M
2025-05-09 50.78 50.81 50.49 50.51 0.0M
2025-05-08 50.82 51.18 50.71 50.72 0.0M
2025-05-07 50.56 50.92 50.46 50.73 0.0M
2025-05-06 50.38 50.67 50.24 50.30 0.0M
2025-05-05 50.74 50.90 50.40 50.71 0.0M
2025-05-02 50.73 50.94 50.57 50.86 0.0M
2025-05-01 50.44 50.59 50.22 50.26 0.0M
2025-04-30 50.35 50.62 49.78 50.62 0.0M
2025-04-29 49.85 50.42 49.85 50.37 0.0M
2025-04-28 49.71 50.02 49.60 49.98 0.0M
2025-04-25 49.62 49.69 49.21 49.65 0.0M
2025-04-24 49.37 49.84 49.13 49.80 0.0M
2025-04-23 49.85 50.20 49.34 49.57 0.0M
2025-04-22 48.76 49.62 48.76 49.46 0.0M
2025-04-21 49.20 49.20 48.04 48.45 0.0M
2025-04-17 49.01 49.79 49.01 49.37 0.0M
2025-04-16 50.09 50.18 49.12 49.25 0.0M
2025-04-15 50.33 50.43 50.01 50.07 0.0M
2025-04-14 50.17 50.44 49.92 50.29 0.0M
2025-04-11 49.05 49.84 48.72 49.73 0.0M
2025-04-10 49.66 49.66 47.66 49.00 0.0M
2025-04-09 46.64 50.10 46.64 50.04 0.1M
2025-04-08 49.39 49.39 46.88 47.46 0.1M
2025-04-07 47.32 49.29 46.74 48.00 0.1M
2025-04-04 50.37 50.50 48.54 48.61 0.1M
2025-04-03 52.26 52.26 51.38 51.38 0.1M
2025-04-02 52.45 52.76 52.45 52.66 0.0M
2025-04-01 52.70 52.86 52.44 52.65 0.0M
2025-03-31 52.14 53.00 52.14 52.83 0.0M
2025-03-28 52.76 52.76 52.27 52.31 0.0M
2025-03-27 52.83 52.99 52.73 52.76 0.0M
2025-03-26 52.59 53.03 52.59 52.81 0.0M
2025-03-25 52.80 52.84 52.35 52.54 0.0M
2025-03-24 52.71 52.89 52.57 52.82 0.0M
2025-03-21 52.71 52.80 52.33 52.80 0.0M
2025-03-20 52.84 53.20 52.84 52.93 0.0M
2025-03-19 52.88 53.27 52.88 53.11 0.0M
2025-03-18 52.94 52.94 52.56 52.81 0.1M
2025-03-17 52.35 53.11 52.35 53.00 0.1M
2025-03-14 51.88 52.44 51.76 52.44 0.0M
2025-03-13 52.04 52.21 51.67 51.93 0.0M
2025-03-12 52.46 52.46 51.74 52.23 0.0M
2025-03-11 53.24 53.25 52.26 52.56 0.0M
2025-03-10 53.97 54.62 53.65 53.86 0.0M
2025-03-07 53.37 54.33 53.37 54.33 0.0M
2025-03-06 53.30 53.60 53.09 53.57 0.0M
2025-03-05 53.19 53.77 53.05 53.63 0.0M
2025-03-04 53.94 53.97 53.26 53.32 0.0M
2025-03-03 54.51 54.84 53.91 54.12 0.0M
2025-02-28 54.07 54.50 53.72 54.48 0.0M
2025-02-27 53.91 54.45 53.83 53.83 0.0M
2025-02-26 54.22 54.33 53.80 53.94 0.0M
2025-02-25 54.23 54.43 54.12 54.30 0.0M
2025-02-24 53.90 54.19 53.90 54.00 0.0M
2025-02-21 54.15 54.15 53.76 53.81 0.0M
2025-02-20 54.12 54.17 53.79 54.11 0.0M
2025-02-19 53.96 54.29 53.92 54.29 0.0M
2025-02-18 53.70 53.99 53.69 53.99 0.0M
2025-02-14 53.90 53.97 53.74 53.78 0.0M
2025-02-13 53.78 53.96 53.51 53.92 0.0M
2025-02-12 53.28 53.51 53.20 53.43 0.0M
2025-02-11 53.25 53.62 53.18 53.61 0.0M
2025-02-10 53.34 53.34 53.06 53.24 0.0M
2025-02-07 53.44 53.50 52.98 53.02 0.0M
2025-02-06 53.83 53.83 53.19 53.34 0.0M
2025-02-05 53.53 53.72 53.33 53.69 0.0M
2025-02-04 53.18 53.41 53.11 53.38 0.0M
2025-02-03 52.50 53.41 52.50 53.30 0.0M
2025-01-31 53.64 53.64 53.18 53.23 0.0M
2025-01-30 53.45 53.88 53.45 53.70 0.0M
2025-01-29 53.05 53.34 53.01 53.14 0.0M
2025-01-28 53.15 53.33 52.99 53.06 0.0M
2025-01-27 52.49 53.29 52.49 53.27 0.0M
2025-01-24 52.76 52.79 52.59 52.64 0.1M
2025-01-23 52.37 52.72 52.37 52.68 0.0M
2025-01-22 52.34 52.41 52.26 52.29 0.0M
2025-01-21 52.06 52.40 52.06 52.34 0.0M
2025-01-17 51.84 52.06 51.84 51.98 0.0M
2025-01-16 51.40 51.66 51.33 51.63 0.0M
2025-01-15 51.47 51.54 51.27 51.44 0.0M
2025-01-14 50.86 50.88 50.45 50.88 0.0M
2025-01-13 50.31 50.66 50.31 50.64 0.0M
2025-01-10 50.64 50.64 50.10 50.21 0.0M
2025-01-08 50.69 50.76 50.42 50.74 0.0M
2025-01-07 50.95 51.12 50.69 50.72 0.0M
2025-01-06 50.96 51.19 50.64 50.65 0.0M
2025-01-03 50.94 51.02 50.75 50.95 0.0M
2025-01-02 51.04 51.04 50.50 50.71 0.0M