Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.68 -0.09 (-0.51%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 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 +0.10(+0.57%)
Jun 14, 2023 16.83 16.87 16.74 16.84 82,084 +0.04(+0.23%)
Jun 13, 2023 16.81 16.90 16.79 16.80 520,910 -0.03(-0.17%)
Jun 12, 2023 16.81 16.84 16.78 16.83 540,620 +0.01(+0.06%)
Jun 09, 2023 16.83 16.83 16.80 16.82 85,662 -0.01(-0.06%)
Jun 08, 2023 16.75 16.83 16.75 16.83 144,284 +0.11(+0.63%)
Jun 07, 2023 16.83 16.85 16.72 16.72 108,263 -0.11(-0.63%)
Jun 06, 2023 16.81 16.83 16.78 16.83 64,981 +0.03(+0.17%)
Jun 05, 2023 16.77 16.85 16.77 16.80 104,109 -0.04(-0.23%)
Jun 02, 2023 16.87 16.87 16.81 16.84 61,461 -0.01(-0.06%)
Jun 01, 2023 16.81 16.86 16.79 16.85 195,785 +0.09(+0.56%)
May 31, 2023 16.73 16.76 16.72 16.75 182,065 +0.02(+0.11%)
May 30, 2023 16.70 16.74 16.69 16.74 84,835 +0.11(+0.69%)
May 26, 2023 16.57 16.62 16.57 16.62 100,577 +0.06(+0.35%)
May 25, 2023 16.64 16.64 16.56 16.56 64,651 -0.09(-0.52%)
May 24, 2023 16.71 16.71 16.63 16.65 93,437 -0.05(-0.29%)
May 23, 2023 16.70 16.73 16.70 16.70 80,243 -0.03(-0.17%)
May 22, 2023 16.72 16.75 16.71 16.73 45,326 +0.00(+0.00%)
May 19, 2023 16.72 16.76 16.70 16.73 44,955 +0.00(+0.00%)
May 18, 2023 16.75 16.75 16.73 16.73 92,444 -0.08(-0.45%)
May 17, 2023 16.82 16.82 16.79 16.80 68,779 -0.01(-0.06%)
May 16, 2023 16.84 16.87 16.81 16.81 77,663 -0.08(-0.45%)
May 15, 2023 16.87 16.90 16.87 16.89 157,845 +0.03(+0.17%)
May 12, 2023 17.00 17.01 16.86 16.86 113,980 -0.15(-0.87%)
May 11, 2023 17.04 17.05 17.00 17.01 3,305,112 +0.03(+0.20%)
May 10, 2023 16.96 16.97 16.95 16.97 113,662 +0.11(+0.62%)
May 09, 2023 16.89 16.90 16.87 16.87 63,789 -0.04(-0.23%)
May 08, 2023 16.93 16.93 16.89 16.91 37,099 -0.07(-0.42%)
May 05, 2023 16.95 16.98 16.94 16.98 80,509 +0.01(+0.08%)
May 04, 2023 17.00 17.03 16.96 16.96 120,142 -0.07(-0.39%)
May 03, 2023 17.00 17.04 16.99 17.03 172,239 +0.08(+0.45%)
May 02, 2023 16.88 16.96 16.87 16.95 196,734 +0.09(+0.51%)
May 01, 2023 16.98 16.98 16.85 16.87 312,850 -0.14(-0.84%)
Apr 28, 2023 16.96 17.02 16.94 17.01 214,005 +0.10(+0.56%)
Apr 27, 2023 16.91 16.93 16.89 16.92 103,517 -0.02(-0.11%)
Apr 26, 2023 17.02 17.02 16.93 16.93 107,069 -0.06(-0.34%)
Apr 25, 2023 16.99 17.01 16.98 16.99 88,176 +0.06(+0.34%)
Apr 24, 2023 16.92 16.94 16.90 16.93 157,128 +0.05(+0.28%)
Apr 21, 2023 16.88 16.92 16.85 16.89 50,848 +0.03(+0.17%)
Apr 20, 2023 16.86 16.88 16.86 16.86 63,341 +0.02(+0.11%)
Apr 19, 2023 16.85 16.85 16.78 16.84 66,159 -0.05(-0.28%)
Apr 18, 2023 16.89 16.91 16.87 16.89 107,619 +0.02(+0.11%)
Apr 17, 2023 16.89 16.92 16.85 16.87 102,980 -0.09(-0.51%)
Apr 14, 2023 16.97 16.99 16.93 16.95 88,090 -0.10(-0.56%)
Apr 13, 2023 17.03 17.06 17.02 17.05 173,793 +0.07(+0.39%)
Apr 12, 2023 17.06 17.07 16.97 16.98 289,118 +0.01(+0.06%)
Apr 11, 2023 16.94 17.00 16.93 16.97 138,315 +0.04(+0.22%)
Apr 10, 2023 16.93 16.94 16.91 16.93 1,037,401 -0.10(-0.61%)
Apr 06, 2023 17.03 17.06 17.01 17.04 77,231 +0.00(+0.00%)
Apr 05, 2023 17.05 17.09 17.04 17.04 161,671 +0.01(+0.06%)
Apr 04, 2023 16.95 17.05 16.95 17.03 72,771 +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.