MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DJD — Invesco Dow Jones Industrial Average Dividend ETF
NYSE ArcaInvesco Dow Jones Industrial Average Dividend ETF
$62.57
-0.12(-0.19%)
- O
- 62.55
- H
- 62.57
- L
- 62.27
- V
- 65.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.57
Period Return+26.51%
Period High$66.83
Period Low$48.76
Avg Daily Volume34.4K
Total Trading Days365
DJD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.55 | $62.57 | $62.27 | $62.57 | $-0.12 | -0.19% | 65,519 | $62.46 | $62.27 $62.57 |
| Oct 1, 2026 | $62.87 | $63.14 | $62.59 | $62.69 | $-0.14 | -0.22% | 28,783 | $62.76 | $62.59 $63.14 |
| Sep 30, 2026 | $63.59 | $63.71 | $62.82 | $62.83 | $-0.76 | -1.20% | 76,693 | $63.20 | $62.82 $63.71 |
| Sep 29, 2026 | $63.61 | $63.61 | $63.29 | $63.59 | $-0.17 | -0.27% | 30,638 | $63.42 | $63.29 $63.61 |
| Sep 28, 2026 | $63.71 | $63.99 | $63.50 | $63.76 | $-0.10 | -0.16% | 66,578 | $63.86 | $63.50 $63.99 |
| Sep 25, 2026 | $63.58 | $63.91 | $63.47 | $63.86 | +$0.27 | +0.42% | 68,242 | $63.75 | $63.47 $63.91 |
| Sep 24, 2026 | $63.76 | $63.96 | $63.52 | $63.59 | $-0.13 | -0.20% | 29,470 | $63.68 | $63.52 $63.96 |
| Sep 23, 2026 | $64.14 | $64.23 | $63.72 | $63.72 | $-0.48 | -0.75% | 33,527 | $63.94 | $63.72 $64.23 |
| Sep 22, 2026 | $64.49 | $64.49 | $64.06 | $64.20 | +$0.12 | +0.19% | 72,242 | $64.22 | $64.06 $64.49 |
| Sep 21, 2026 | $64.14 | $64.20 | $63.83 | $64.08 | $-0.02 | -0.03% | 49,932 | $64.05 | $63.83 $64.20 |
| Sep 18, 2026 | $64.38 | $64.38 | $64.04 | $64.10 | $-0.43 | -0.67% | 64,456 | $64.17 | $64.04 $64.38 |
| Sep 17, 2026 | $64.71 | $64.71 | $64.38 | $64.53 | +$0.32 | +0.50% | 27,170 | $64.55 | $64.38 $64.71 |
| Sep 16, 2026 | $64.88 | $64.95 | $64.09 | $64.21 | $-0.75 | -1.15% | 38,617 | $64.65 | $64.09 $64.95 |
| Sep 15, 2026 | $65.07 | $65.07 | $64.78 | $64.96 | $-0.22 | -0.34% | 16,753 | $64.92 | $64.78 $65.07 |
| Sep 14, 2026 | $65.34 | $65.45 | $65.16 | $65.18 | +$0.19 | +0.29% | 23,207 | $65.31 | $65.16 $65.45 |
| Sep 11, 2026 | $65.01 | $65.07 | $64.82 | $64.99 | +$0.48 | +0.74% | 17,979 | $64.93 | $64.82 $65.07 |
| Sep 10, 2026 | $65.05 | $65.05 | $64.50 | $64.51 | $-0.56 | -0.86% | 36,560 | $64.71 | $64.50 $65.05 |
| Sep 9, 2026 | $65.29 | $65.29 | $64.92 | $65.07 | $-0.35 | -0.53% | 52,089 | $65.09 | $64.92 $65.29 |
| Sep 8, 2026 | $65.57 | $65.57 | $65.30 | $65.42 | $-0.74 | -1.12% | 67,650 | $65.43 | $65.30 $65.57 |
| Sep 4, 2026 | $66.27 | $66.40 | $66.09 | $66.16 | $-0.43 | -0.65% | 38,948 | $66.21 | $66.09 $66.40 |
| Sep 3, 2026 | $66.50 | $66.71 | $66.24 | $66.59 | +$0.37 | +0.56% | 41,777 | $66.52 | $66.24 $66.71 |
| Sep 2, 2026 | $66.08 | $66.32 | $66.08 | $66.22 | +$0.22 | +0.33% | 26,863 | $66.19 | $66.08 $66.32 |
| Sep 1, 2026 | $65.95 | $66.26 | $65.72 | $66.00 | +$0.11 | +0.17% | 47,366 | $65.95 | $65.72 $66.26 |
| Aug 31, 2026 | $66.08 | $66.08 | $65.88 | $65.89 | $-0.28 | -0.42% | 64,919 | $66.02 | $65.88 $66.08 |
| Aug 28, 2026 | $66.21 | $66.33 | $66.05 | $66.17 | $-0.01 | -0.02% | 32,495 | $66.15 | $66.05 $66.33 |
| Aug 27, 2026 | $66.09 | $66.43 | $65.98 | $66.18 | $-0.17 | -0.26% | 53,819 | $66.18 | $65.98 $66.43 |
| Aug 26, 2026 | $66.52 | $66.71 | $66.35 | $66.35 | $-0.33 | -0.49% | 33,856 | $66.49 | $66.35 $66.71 |
| Aug 25, 2026 | $66.62 | $66.69 | $66.43 | $66.68 | +$0.08 | +0.12% | 31,672 | $66.61 | $66.43 $66.69 |
| Aug 24, 2026 | $66.28 | $66.66 | $66.28 | $66.60 | +$0.26 | +0.39% | 38,455 | $66.53 | $66.28 $66.66 |
| Aug 21, 2026 | $65.88 | $66.43 | $65.88 | $66.34 | +$0.71 | +1.08% | 48,551 | $66.27 | $65.88 $66.43 |