Columbia Diversified Fixed Income ETF (NY: DIAL )

17.75 +0.02 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17.72 17.76 17.70 17.75 60,677 +0.02(+0.14%)
Jun 20, 2024 17.71 17.74 17.71 17.73 30,793 -0.04(-0.23%)
Jun 18, 2024 17.70 17.77 17.70 17.77 15,200 +0.05(+0.31%)
Jun 17, 2024 17.66 17.71 17.66 17.71 29,795 -0.02(-0.14%)
Jun 14, 2024 17.72 17.75 17.72 17.73 16,968 -0.01(-0.08%)
Jun 13, 2024 17.73 17.75 17.73 17.75 31,380 +0.05(+0.29%)
Jun 12, 2024 17.74 17.77 17.69 17.70 52,167 +0.11(+0.62%)
Jun 11, 2024 17.56 17.62 17.54 17.59 33,681 +0.05(+0.29%)
Jun 10, 2024 17.55 17.57 17.53 17.54 21,255 -0.01(-0.06%)
Jun 07, 2024 17.59 17.61 17.55 17.55 89,657 -0.17(-0.96%)
Jun 06, 2024 17.66 17.78 17.66 17.72 418,943 +0.02(+0.11%)
Jun 05, 2024 17.68 17.70 17.66 17.70 29,060 +0.03(+0.17%)
Jun 04, 2024 17.68 17.68 17.63 17.67 80,360 +0.07(+0.37%)
Jun 03, 2024 17.51 17.61 17.51 17.61 381,675 +0.11(+0.61%)
May 31, 2024 17.48 17.51 17.47 17.50 74,111 +0.09(+0.51%)
May 30, 2024 17.38 17.44 17.38 17.41 51,637 +0.06(+0.34%)
May 29, 2024 17.38 17.39 17.34 17.35 71,181 -0.08(-0.49%)
May 28, 2024 17.56 17.56 17.43 17.43 78,439 -0.08(-0.45%)
May 24, 2024 17.51 17.52 17.47 17.51 30,452 +0.04(+0.26%)
May 23, 2024 17.57 17.57 17.46 17.47 75,950 -0.08(-0.45%)
May 22, 2024 17.53 17.56 17.53 17.55 39,610 -0.03(-0.17%)
May 21, 2024 17.58 17.59 17.57 17.58 50,322 +0.02(+0.14%)
May 20, 2024 17.58 17.58 17.55 17.55 41,181 -0.02(-0.14%)
May 17, 2024 17.58 17.59 17.56 17.58 85,459 -0.03(-0.17%)
May 16, 2024 17.61 17.62 17.60 17.61 43,208 -0.00(-0.03%)
May 15, 2024 17.58 17.62 17.57 17.61 20,596 +0.14(+0.80%)
May 14, 2024 17.48 17.48 17.45 17.47 49,757 +0.03(+0.20%)
May 13, 2024 17.45 17.47 17.43 17.44 42,187 +0.02(+0.09%)
May 10, 2024 17.44 17.45 17.42 17.42 24,735 -0.04(-0.23%)
May 09, 2024 17.44 17.48 17.43 17.46 75,258 +0.02(+0.14%)
May 08, 2024 17.45 17.46 17.43 17.44 31,530 -0.04(-0.26%)
May 07, 2024 17.52 17.53 17.47 17.48 28,884 -0.00(-0.03%)
May 06, 2024 17.47 17.49 17.45 17.49 33,428 +0.04(+0.23%)
May 03, 2024 17.47 17.47 17.40 17.45 61,622 +0.13(+0.77%)
May 02, 2024 17.26 17.33 17.23 17.31 31,325 +0.09(+0.55%)
May 01, 2024 17.16 17.28 17.16 17.22 2,958,597 +0.15(+0.86%)
Apr 30, 2024 17.19 17.20 17.07 17.07 32,696 -0.18(-1.04%)
Apr 29, 2024 17.20 17.26 17.20 17.25 50,519 +0.07(+0.42%)
Apr 26, 2024 17.15 17.19 17.15 17.18 99,362 +0.06(+0.34%)
Apr 25, 2024 17.08 17.13 17.07 17.12 40,365 -0.05(-0.29%)
Apr 24, 2024 17.19 17.21 17.15 17.17 45,357 -0.06(-0.37%)
Apr 23, 2024 17.15 17.26 17.15 17.24 77,781 +0.05(+0.29%)
Apr 22, 2024 17.14 17.20 17.14 17.19 35,005 +0.06(+0.38%)
Apr 19, 2024 17.14 17.15 17.12 17.12 28,622 -0.00(-0.01%)
Apr 18, 2024 17.17 17.17 17.10 17.12 32,959 -0.01(-0.05%)
Apr 17, 2024 17.10 17.16 17.10 17.13 52,742 +0.05(+0.29%)
Apr 16, 2024 17.09 17.10 17.05 17.08 44,649 -0.06(-0.38%)
Apr 15, 2024 17.20 17.20 17.12 17.15 60,165 -0.13(-0.77%)
Apr 12, 2024 17.33 17.33 17.27 17.28 61,948 +0.01(+0.06%)
Apr 11, 2024 17.35 17.35 17.23 17.27 30,176 -0.02(-0.14%)
Apr 10, 2024 17.36 17.38 17.28 17.30 43,717 -0.20(-1.17%)
Apr 09, 2024 17.50 17.51 17.49 17.50 56,377 +0.05(+0.29%)
Apr 08, 2024 17.44 17.46 17.41 17.45 27,204 -0.02(-0.11%)
Apr 05, 2024 17.47 17.48 17.44 17.47 22,257 -0.03(-0.17%)
Apr 04, 2024 17.53 17.53 17.48 17.50 51,714 +0.04(+0.23%)
Apr 03, 2024 17.40 17.47 17.39 17.46 73,874 +0.03(+0.17%)
Apr 02, 2024 17.40 17.44 17.39 17.43 58,465 -0.03(-0.17%)
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.