Invesco Dow Jones Industrial Average Dividend ETF (NY:DJD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	54.00	54.15	53.91	54.11	5,123	+0.24(+0.45%)
Jul 02, 2025	53.82	53.92	53.74	53.87	20,932	+0.03(+0.05%)
Jul 01, 2025	53.13	53.96	53.13	53.84	13,731	+0.65(+1.22%)
Jun 30, 2025	52.85	53.19	52.83	53.19	27,608	+0.41(+0.78%)
Jun 27, 2025	52.53	52.92	52.48	52.78	34,342	+0.47(+0.90%)
Jun 26, 2025	52.14	52.31	52.05	52.31	20,502	+0.34(+0.66%)
Jun 25, 2025	52.13	52.13	51.85	51.97	16,192	-0.27(-0.51%)
Jun 24, 2025	51.98	52.35	51.96	52.23	39,717	+0.43(+0.84%)
Jun 23, 2025	51.45	51.82	51.30	51.80	16,021	+0.43(+0.83%)
Jun 20, 2025	51.51	51.54	51.33	51.37	19,154	+0.01(+0.02%)
Jun 18, 2025	51.43	51.55	51.35	51.36	9,590	-0.03(-0.06%)
Jun 17, 2025	51.68	51.76	51.28	51.39	18,181	-0.48(-0.92%)
Jun 16, 2025	51.91	52.09	51.74	51.87	14,679	+0.19(+0.36%)
Jun 13, 2025	51.98	52.05	51.63	51.68	19,298	-0.59(-1.12%)
Jun 12, 2025	52.12	52.27	51.91	52.27	22,382	+0.12(+0.23%)
Jun 11, 2025	52.21	52.30	52.02	52.15	12,964	-0.07(-0.13%)
Jun 10, 2025	51.90	52.36	51.90	52.22	17,592	+0.33(+0.63%)
Jun 09, 2025	51.95	52.03	51.68	51.89	35,552	-0.05(-0.09%)
Jun 06, 2025	51.73	52.06	51.71	51.93	12,377	+0.56(+1.09%)
Jun 05, 2025	51.61	51.61	51.31	51.37	18,717	-0.20(-0.38%)
Jun 04, 2025	51.77	51.82	51.57	51.57	12,363	-0.16(-0.32%)
Jun 03, 2025	51.37	51.82	51.32	51.73	12,029	+0.20(+0.39%)
Jun 02, 2025	51.35	51.53	51.05	51.53	11,404	+0.04(+0.08%)
May 30, 2025	51.22	51.49	51.11	51.49	12,882	+0.25(+0.49%)
May 29, 2025	51.27	51.27	51.06	51.24	10,257	+0.15(+0.30%)
May 28, 2025	51.51	51.54	51.09	51.09	27,340	-0.42(-0.81%)
May 27, 2025	51.14	51.55	51.12	51.51	19,996	+0.70(+1.38%)
May 23, 2025	50.57	50.91	50.53	50.81	8,805	-0.08(-0.15%)
May 22, 2025	50.93	51.14	50.72	50.88	11,224	-0.11(-0.21%)
May 21, 2025	51.42	51.47	50.99	50.99	10,590	-0.76(-1.46%)
May 20, 2025	51.76	51.90	51.59	51.75	8,482	-0.06(-0.11%)
May 19, 2025	51.44	51.81	51.44	51.81	12,771	+0.19(+0.36%)
May 16, 2025	51.21	51.63	51.10	51.62	17,926	+0.42(+0.82%)
May 15, 2025	50.37	51.20	50.37	51.20	15,822	+0.82(+1.62%)
May 14, 2025	50.75	50.75	50.32	50.38	13,525	-0.35(-0.68%)
May 13, 2025	51.02	51.02	50.72	50.73	21,626	-0.38(-0.74%)
May 12, 2025	50.99	51.14	50.85	51.11	22,176	+0.96(+1.91%)
May 09, 2025	50.42	50.45	50.13	50.15	9,910	-0.21(-0.41%)
May 08, 2025	50.46	50.82	50.35	50.36	20,380	-0.01(-0.02%)
May 07, 2025	50.20	50.56	50.10	50.37	15,484	+0.43(+0.85%)
May 06, 2025	50.02	50.31	49.88	49.94	11,652	-0.41(-0.81%)
May 05, 2025	50.38	50.54	50.04	50.35	16,122	-0.15(-0.29%)
May 02, 2025	50.37	50.58	50.21	50.50	11,542	+0.60(+1.20%)