Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.59 +0.05 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 17.58 17.59 17.54 17.59 30,328 +0.05(+0.26%)
May 23, 2024 17.64 17.64 17.54 17.54 75,640 -0.08(-0.45%)
May 22, 2024 17.60 17.63 17.60 17.62 39,448 -0.03(-0.17%)
May 21, 2024 17.65 17.66 17.64 17.65 50,117 +0.02(+0.14%)
May 20, 2024 17.65 17.65 17.62 17.62 41,013 -0.02(-0.14%)
May 17, 2024 17.65 17.66 17.63 17.65 85,110 -0.03(-0.17%)
May 16, 2024 17.68 17.70 17.67 17.68 43,032 -0.00(-0.03%)
May 15, 2024 17.65 17.69 17.64 17.68 20,512 +0.14(+0.80%)
May 14, 2024 17.55 17.55 17.52 17.55 49,554 +0.04(+0.20%)
May 13, 2024 17.52 17.54 17.50 17.51 42,015 +0.02(+0.09%)
May 10, 2024 17.51 17.52 17.49 17.50 24,634 -0.04(-0.23%)
May 09, 2024 17.51 17.55 17.50 17.54 74,951 +0.02(+0.14%)
May 08, 2024 17.52 17.53 17.50 17.51 31,401 -0.04(-0.26%)
May 07, 2024 17.59 17.60 17.54 17.55 28,766 -0.00(-0.03%)
May 06, 2024 17.54 17.56 17.52 17.56 33,292 +0.04(+0.23%)
May 03, 2024 17.54 17.54 17.47 17.52 61,370 +0.13(+0.77%)
May 02, 2024 17.33 17.40 17.30 17.39 31,197 +0.09(+0.55%)
May 01, 2024 17.23 17.35 17.23 17.29 2,946,492 +0.15(+0.86%)
Apr 30, 2024 17.26 17.27 17.14 17.14 32,562 -0.18(-1.04%)
Apr 29, 2024 17.27 17.33 17.27 17.32 50,313 +0.07(+0.42%)
Apr 26, 2024 17.22 17.26 17.22 17.25 98,955 +0.06(+0.34%)
Apr 25, 2024 17.15 17.20 17.14 17.19 40,200 -0.05(-0.29%)
Apr 24, 2024 17.26 17.28 17.22 17.24 45,172 -0.06(-0.37%)
Apr 23, 2024 17.22 17.33 17.22 17.31 77,463 +0.05(+0.29%)
Apr 22, 2024 17.21 17.27 17.21 17.26 34,861 +0.06(+0.38%)
Apr 19, 2024 17.21 17.22 17.19 17.19 28,505 -0.00(-0.01%)
Apr 18, 2024 17.24 17.24 17.17 17.19 32,825 -0.01(-0.05%)
Apr 17, 2024 17.17 17.23 17.17 17.20 52,526 +0.05(+0.29%)
Apr 16, 2024 17.16 17.17 17.12 17.15 44,466 -0.06(-0.38%)
Apr 15, 2024 17.27 17.27 17.19 17.22 59,919 -0.13(-0.78%)
Apr 12, 2024 17.40 17.40 17.34 17.35 61,694 +0.01(+0.06%)
Apr 11, 2024 17.42 17.42 17.30 17.34 30,053 -0.02(-0.14%)
Apr 10, 2024 17.43 17.45 17.35 17.37 43,538 -0.20(-1.17%)
Apr 09, 2024 17.57 17.58 17.56 17.57 56,146 +0.05(+0.29%)
Apr 08, 2024 17.51 17.53 17.48 17.52 27,093 -0.02(-0.11%)
Apr 05, 2024 17.54 17.55 17.51 17.54 22,166 -0.03(-0.17%)
Apr 04, 2024 17.60 17.60 17.55 17.57 51,502 +0.04(+0.23%)
Apr 03, 2024 17.47 17.54 17.46 17.53 73,571 +0.03(+0.17%)
Apr 02, 2024 17.47 17.51 17.46 17.50 58,226 -0.03(-0.17%)
Apr 01, 2024 17.61 17.61 17.52 17.53 54,103 -0.11(-0.62%)
Mar 28, 2024 17.65 17.68 17.63 17.64 49,229 -0.02(-0.11%)
Mar 27, 2024 17.66 17.67 17.62 17.66 36,285 +0.05(+0.28%)
Mar 26, 2024 17.61 17.62 17.60 17.61 51,205 -0.00(-0.00%)
Mar 25, 2024 17.63 17.63 17.61 17.61 53,536 -0.03(-0.19%)
Mar 22, 2024 17.67 17.68 17.64 17.64 36,573 +0.03(+0.17%)
Mar 21, 2024 17.64 17.64 17.61 17.62 62,929 +0.01(+0.06%)
Mar 20, 2024 17.54 17.61 17.53 17.61 41,035 +0.05(+0.31%)
Mar 19, 2024 17.52 17.55 17.49 17.55 32,457 +0.07(+0.39%)
Mar 18, 2024 17.50 17.52 17.47 17.48 106,524 -0.01(-0.06%)
Mar 15, 2024 17.49 17.51 17.48 17.49 21,385 -0.02(-0.11%)
Mar 14, 2024 17.59 17.59 17.50 17.51 115,773 -0.13(-0.73%)
Mar 13, 2024 17.64 17.64 17.62 17.64 35,108 -0.01(-0.06%)
Mar 12, 2024 17.65 17.65 17.62 17.65 35,987 -0.00(-0.03%)
Mar 11, 2024 17.67 17.69 17.65 17.65 15,373 -0.02(-0.14%)
Mar 08, 2024 17.71 17.71 17.67 17.68 23,916 +0.00(+0.00%)
Mar 07, 2024 17.65 17.68 17.63 17.68 48,631 +0.06(+0.34%)
Mar 06, 2024 17.62 17.66 17.60 17.62 57,731 +0.05(+0.28%)
Mar 05, 2024 17.56 17.58 17.55 17.57 34,338 +0.06(+0.34%)
Mar 04, 2024 17.51 17.53 17.49 17.51 58,087 -0.03(-0.15%)
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.