Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.80 16.89 16.80 16.87 357,532 +0.08(+0.46%)
Jun 29, 2023 16.79 16.81 16.77 16.79 125,685 -0.11(-0.68%)
Jun 28, 2023 16.88 16.91 16.85 16.91 88,396 +0.04(+0.23%)
Jun 27, 2023 16.89 16.91 16.83 16.87 87,089 +0.00(+0.00%)
Jun 26, 2023 16.87 16.88 16.86 16.87 80,650 +0.03(+0.17%)
Jun 23, 2023 16.85 16.87 16.82 16.84 51,247 +0.00(+0.00%)
Jun 22, 2023 16.87 16.87 16.82 16.84 61,261 -0.07(-0.40%)
Jun 21, 2023 16.87 16.91 16.83 16.91 78,583 +0.00(+0.03%)
Jun 20, 2023 16.90 16.92 16.90 16.90 67,115 +0.01(+0.06%)
Jun 16, 2023 16.91 16.92 16.87 16.89 75,323 -0.04(-0.25%)
Jun 15, 2023 16.89 16.94 16.89 16.93 156,035 +0.03(+0.16%)
May 08, 2023 16.93 16.93 16.89 16.91 37,098 -0.07(-0.42%)
May 05, 2023 16.95 16.98 16.94 16.98 80,507 +0.01(+0.08%)
May 04, 2023 17.00 17.03 16.96 16.96 120,138 -0.07(-0.39%)
May 03, 2023 17.00 17.04 16.99 17.03 172,234 +0.08(+0.45%)
May 02, 2023 16.88 16.96 16.87 16.96 196,728 +0.09(+0.51%)
May 01, 2023 16.98 16.98 16.85 16.87 312,841 -0.14(-0.84%)
Apr 28, 2023 16.96 17.02 16.94 17.01 213,998 +0.10(+0.56%)
Apr 27, 2023 16.91 16.93 16.89 16.92 103,514 -0.02(-0.11%)
Apr 26, 2023 17.02 17.02 16.93 16.94 107,066 -0.06(-0.34%)
Apr 25, 2023 16.99 17.01 16.98 16.99 88,174 +0.06(+0.34%)
Apr 24, 2023 16.92 16.94 16.90 16.94 157,123 +0.05(+0.28%)
Apr 21, 2023 16.88 16.92 16.85 16.89 50,846 +0.03(+0.17%)
Apr 20, 2023 16.86 16.88 16.86 16.86 63,339 +0.02(+0.11%)
Apr 19, 2023 16.85 16.85 16.78 16.84 66,157 -0.05(-0.28%)
Apr 18, 2023 16.89 16.91 16.87 16.89 107,616 +0.02(+0.11%)
Apr 17, 2023 16.89 16.92 16.85 16.87 102,977 -0.09(-0.51%)
Apr 14, 2023 16.97 16.99 16.93 16.95 88,087 -0.10(-0.56%)
Apr 13, 2023 17.03 17.06 17.02 17.05 173,788 +0.07(+0.39%)
Apr 12, 2023 17.06 17.07 16.97 16.98 289,109 +0.01(+0.06%)
Apr 11, 2023 16.94 17.00 16.93 16.97 138,311 +0.04(+0.22%)
Apr 10, 2023 16.94 16.94 16.91 16.94 1,037,370 -0.10(-0.61%)
Apr 06, 2023 17.03 17.06 17.01 17.04 77,229 +0.00(+0.00%)
Apr 05, 2023 17.05 17.09 17.04 17.04 161,666 +0.01(+0.06%)
Apr 04, 2023 16.95 17.05 16.95 17.03 72,768 +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.