Indicators

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.57 +0.09 (+0.51%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.84	18.94	18.81	18.94	3,118,827	+0.06(+0.34%)
Jan 28, 2022	18.86	18.89	18.84	18.88	169,041	-0.03(-0.15%)
Jan 27, 2022	18.94	18.97	18.87	18.91	170,038	-0.05(-0.24%)
Jan 26, 2022	18.99	19.02	18.87	18.95	391,891	-0.01(-0.05%)
Jan 25, 2022	18.98	19.01	18.92	18.96	312,545	-0.05(-0.27%)
Jan 24, 2022	19.05	19.06	18.99	19.01	256,271	-0.01(-0.07%)
Jan 21, 2022	19.05	19.08	19.01	19.03	319,559	+0.01(+0.05%)
Jan 20, 2022	19.02	19.05	18.98	19.02	508,122	+0.05(+0.29%)
Jan 19, 2022	18.99	19.03	18.94	18.96	254,613	-0.03(-0.14%)
Jan 18, 2022	19.06	19.06	18.99	18.99	193,608	-0.13(-0.70%)
Jan 14, 2022				19.12	0	-0.09(-0.45%)
Jan 13, 2022	19.21	19.22	19.19	19.21	131,719	+0.03(+0.14%)
Jan 12, 2022	19.16	19.22	19.15	19.18	267,865	+0.04(+0.19%)
Jan 11, 2022	19.14	19.15	19.10	19.15	223,430	+0.00(+0.00%)
Jan 10, 2022	19.15	19.15	19.07	19.15	278,958	-0.02(-0.10%)
Jan 07, 2022	19.23	19.23	19.15	19.16	156,419	-0.04(-0.19%)
Jan 06, 2022	19.20	19.24	19.18	19.20	140,814	-0.05(-0.24%)
Jan 05, 2022	19.32	19.35	19.25	19.25	212,791	-0.07(-0.38%)
Jan 04, 2022	19.31	19.36	19.25	19.32	1,233,698	-0.05(-0.24%)

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.