Dow Jones Indu Dividend Invesco ETF (NY: DJD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	52.50	52.50	52.18	52.35	8,576	-0.00(-0.01%)
Nov 13, 2024	52.19	52.41	52.15	52.35	13,307	+0.24(+0.47%)
Nov 12, 2024	52.66	52.66	52.11	52.11	22,959	-0.37(-0.70%)
Nov 11, 2024	52.54	52.86	52.48	52.48	20,173	+0.13(+0.24%)
Nov 08, 2024	52.16	52.47	52.08	52.35	8,916	+0.27(+0.52%)
Nov 07, 2024	52.25	52.25	51.98	52.08	32,437	-0.08(-0.14%)
Nov 06, 2024	52.21	52.24	51.93	52.16	49,915	+1.16(+2.27%)
Nov 05, 2024	50.71	51.05	50.66	51.00	14,527	+0.17(+0.33%)
Nov 04, 2024	50.94	50.97	50.54	50.83	14,278	-0.01(-0.02%)
Nov 01, 2024	51.09	51.36	50.84	50.84	88,279	-0.08(-0.16%)
Oct 31, 2024	50.82	51.08	50.82	50.92	14,021	-0.02(-0.04%)
Oct 30, 2024	51.00	51.24	50.94	50.94	15,882	-0.21(-0.40%)
Oct 29, 2024	51.25	51.47	51.15	51.15	13,547	-0.37(-0.72%)
Oct 28, 2024	51.38	51.54	51.38	51.52	8,598	+0.29(+0.56%)
Oct 25, 2024	51.88	51.88	51.23	51.23	20,964	-0.57(-1.11%)
Oct 24, 2024	52.08	52.08	51.59	51.80	18,237	-0.49(-0.94%)
Oct 23, 2024	52.22	52.38	51.97	52.29	13,732	-0.25(-0.48%)
Oct 22, 2024	52.50	52.59	52.33	52.54	21,942	-0.20(-0.37%)
Oct 21, 2024	53.29	53.29	52.74	52.74	8,898	-0.55(-1.02%)
Oct 18, 2024	53.21	53.30	53.02	53.28	10,041	+0.01(+0.03%)
Oct 17, 2024	53.22	53.27	53.09	53.27	12,946	+0.21(+0.40%)
Oct 16, 2024	52.73	53.11	52.72	53.06	9,525	+0.32(+0.60%)
Oct 15, 2024	52.84	53.10	52.67	52.74	12,202	-0.10(-0.19%)
Oct 14, 2024	52.63	52.84	52.54	52.84	18,947	+0.18(+0.33%)
Oct 11, 2024	52.37	52.68	52.37	52.66	15,560	+0.44(+0.84%)
Oct 10, 2024	52.42	52.42	52.12	52.23	12,266	-0.16(-0.30%)
Oct 09, 2024	51.77	52.43	51.77	52.38	14,303	+0.55(+1.06%)
Oct 08, 2024	51.81	51.91	51.64	51.83	9,612	+0.11(+0.22%)
Oct 07, 2024	52.12	52.14	51.69	51.72	15,937	-0.53(-1.02%)
Oct 04, 2024	52.14	52.25	51.93	52.25	16,791	+0.22(+0.42%)
Oct 03, 2024	52.06	52.11	51.90	52.03	13,235	-0.23(-0.44%)
Oct 02, 2024	52.25	52.35	52.12	52.26	24,117	-0.13(-0.25%)
Oct 01, 2024	52.38	52.48	52.23	52.39	30,302	-0.20(-0.38%)
Sep 30, 2024	52.39	52.59	52.00	52.59	9,949	+0.18(+0.34%)
Sep 27, 2024	52.31	52.71	52.31	52.41	28,277	+0.06(+0.11%)
Sep 26, 2024	51.96	52.35	51.96	52.35	23,513	+0.51(+0.98%)
Sep 25, 2024	52.30	52.30	51.81	51.84	18,629	-0.20(-0.38%)
Sep 24, 2024	52.01	52.30	52.01	52.04	19,620	+0.12(+0.23%)
Sep 23, 2024	51.92	51.97	51.84	51.92	14,140	+0.06(+0.12%)
Sep 20, 2024	51.53	51.86	51.48	51.86	11,303	+0.21(+0.40%)
Sep 19, 2024	51.76	51.78	51.49	51.65	20,862	+0.34(+0.67%)
Sep 18, 2024	51.32	51.58	51.23	51.30	10,612	-0.06(-0.12%)
Sep 17, 2024	51.54	51.62	51.24	51.37	24,324	-0.19(-0.36%)
Sep 16, 2024	51.29	51.55	51.26	51.55	18,569	+0.56(+1.11%)
Sep 13, 2024	50.68	51.01	50.68	50.99	15,958	+0.43(+0.85%)
Sep 12, 2024	50.36	50.57	50.23	50.56	10,294	+0.17(+0.34%)
Sep 11, 2024	50.22	50.39	49.48	50.39	5,636	+0.11(+0.22%)
Sep 10, 2024	50.15	50.28	49.93	50.28	11,857	+0.00(+0.01%)
Sep 09, 2024	49.91	50.51	49.91	50.27	7,108	+0.57(+1.14%)
Sep 06, 2024	50.26	50.49	49.69	49.71	23,284	-0.43(-0.86%)
Sep 05, 2024	50.56	50.56	50.05	50.14	12,084	-0.39(-0.78%)
Sep 04, 2024	50.71	50.84	50.38	50.53	13,646	-0.13(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.