Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.73 -0.01 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.92 16.97 16.88 16.96 300,427 +0.09(+0.56%)
Jan 30, 2023 16.91 16.94 16.87 16.87 301,436 -0.11(-0.64%)
Jan 27, 2023 16.94 17.00 16.94 16.98 116,514 -0.02(-0.14%)
Jan 26, 2023 17.01 17.02 16.96 17.00 171,161 -0.01(-0.08%)
Jan 25, 2023 16.97 17.02 16.95 17.02 117,652 +0.03(+0.19%)
Jan 24, 2023 16.94 17.00 16.90 16.98 152,189 +0.06(+0.33%)
Jan 23, 2023 16.92 16.96 16.89 16.93 615,837 -0.03(-0.19%)
Jan 20, 2023 16.95 16.96 16.87 16.96 528,361 -0.06(-0.36%)
Jan 19, 2023 17.00 17.04 16.98 17.02 268,905 -0.04(-0.25%)
Jan 18, 2023 17.11 17.12 17.01 17.06 276,791 +0.15(+0.86%)
Jan 17, 2023 16.90 16.94 16.90 16.92 299,118 -0.04(-0.22%)
Jan 13, 2023 16.93 16.99 16.93 16.95 332,330 -0.04(-0.25%)
Jan 12, 2023 16.91 17.00 16.82 17.00 383,481 +0.16(+0.92%)
Jan 11, 2023 16.79 16.85 16.76 16.84 245,083 +0.12(+0.73%)
Jan 10, 2023 16.74 16.74 16.69 16.72 118,392 -0.08(-0.45%)
Jan 09, 2023 16.75 16.83 16.74 16.79 273,300 +0.06(+0.34%)
Jan 06, 2023 16.54 16.74 16.52 16.74 576,343 +0.25(+1.49%)
Jan 05, 2023 16.44 16.51 16.41 16.49 141,532 -0.06(-0.34%)
Jan 04, 2023 16.53 16.55 16.47 16.55 328,282 +0.15(+0.92%)
Jan 03, 2023 16.48 16.48 16.37 16.40 1,005,946 +0.08(+0.52%)
Dec 30, 2022 16.32 16.36 16.28 16.31 221,970 -0.05(-0.29%)
Dec 29, 2022 16.26 16.37 16.26 16.36 166,505 +0.14(+0.87%)
Dec 28, 2022 16.35 16.37 16.22 16.22 152,118 -0.12(-0.75%)
Dec 27, 2022 16.42 16.43 16.34 16.34 230,264 -0.14(-0.87%)
Dec 23, 2022 16.45 16.49 16.44 16.48 153,030 -0.03(-0.20%)
Dec 22, 2022 16.53 16.55 16.47 16.52 214,120 -0.06(-0.34%)
Dec 21, 2022 16.54 16.58 16.53 16.57 295,242 +0.11(+0.69%)
Dec 20, 2022 16.45 16.53 16.43 16.46 640,442 -0.10(-0.62%)
Dec 19, 2022 16.60 16.60 16.55 16.56 254,778 -0.12(-0.73%)
Dec 16, 2022 16.64 16.69 16.63 16.69 3,821,585 -0.08(-0.45%)
Dec 15, 2022 16.79 16.79 16.72 16.76 144,853 -0.04(-0.22%)
Dec 14, 2022 16.82 16.85 16.72 16.80 491,277 -0.03(-0.17%)
Dec 13, 2022 16.90 16.95 16.77 16.83 660,413 +0.17(+1.02%)
Dec 12, 2022 16.69 16.71 16.62 16.66 125,367 +0.00(+0.00%)
Dec 09, 2022 16.69 16.71 16.66 16.66 173,280 -0.06(-0.34%)
Dec 08, 2022 16.72 16.76 16.70 16.71 361,249 -0.02(-0.14%)
Dec 07, 2022 16.66 16.74 16.66 16.74 365,155 +0.22(+1.34%)
Dec 06, 2022 16.61 16.62 16.52 16.52 278,938 -0.09(-0.54%)
Dec 05, 2022 16.71 16.71 16.58 16.61 160,151 -0.17(-1.04%)
Dec 02, 2022 16.62 16.79 16.61 16.78 299,913 +0.05(+0.28%)
Dec 01, 2022 16.63 16.74 16.60 16.73 987,112 +0.19(+1.13%)
Nov 30, 2022 16.36 16.56 16.31 16.55 471,225 +0.20(+1.20%)
Nov 29, 2022 16.33 16.39 16.33 16.35 243,971 -0.05(-0.29%)
Nov 28, 2022 16.44 16.46 16.36 16.40 344,946 -0.08(-0.51%)
Nov 25, 2022 16.42 16.50 16.42 16.48 63,913 +0.04(+0.23%)
Nov 23, 2022 16.34 16.46 16.34 16.44 310,517 +0.12(+0.75%)
Nov 22, 2022 16.27 16.32 16.24 16.32 253,759 +0.09(+0.58%)
Nov 21, 2022 16.27 16.27 16.20 16.23 128,856 +0.02(+0.12%)
Nov 18, 2022 16.26 16.26 16.20 16.21 167,158 -0.02(-0.12%)
Nov 17, 2022 16.18 16.25 16.18 16.23 289,961 -0.11(-0.69%)
Nov 16, 2022 16.31 16.36 16.26 16.34 254,480 +0.07(+0.43%)
Nov 15, 2022 16.27 16.27 16.19 16.27 235,924 +0.15(+0.90%)
Nov 14, 2022 16.16 16.16 16.10 16.12 214,212 -0.05(-0.29%)
Nov 11, 2022 16.15 16.18 16.13 16.17 542,072 +0.04(+0.23%)
Nov 10, 2022 15.93 16.13 15.93 16.13 452,021 +0.51(+3.30%)
Nov 09, 2022 15.68 15.72 15.61 15.62 238,661 -0.08(-0.54%)
Nov 08, 2022 15.67 15.73 15.66 15.70 377,197 +0.04(+0.24%)
Nov 07, 2022 15.71 15.72 15.63 15.67 674,940 -0.01(-0.06%)
Nov 04, 2022 15.67 15.71 15.59 15.68 733,825 +0.09(+0.60%)
Nov 03, 2022 15.49 15.61 15.48 15.58 556,777 -0.09(-0.60%)
Nov 02, 2022 15.76 15.85 15.66 15.68 164,272 -0.08(-0.53%)
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.