Indicators

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.54 -0.01 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.77	18.87	18.73	18.87	3,131,641	+0.06(+0.34%)
Jan 28, 2022	18.78	18.81	18.77	18.80	169,735	-0.03(-0.15%)
Jan 27, 2022	18.87	18.89	18.79	18.83	170,736	-0.05(-0.24%)
Jan 26, 2022	18.91	18.94	18.79	18.88	393,501	-0.01(-0.05%)
Jan 25, 2022	18.90	18.93	18.84	18.88	313,830	-0.05(-0.27%)
Jan 24, 2022	18.98	18.98	18.91	18.93	257,324	-0.01(-0.07%)
Jan 21, 2022	18.98	19.00	18.93	18.95	320,872	+0.01(+0.05%)
Jan 20, 2022	18.94	18.98	18.90	18.94	510,210	+0.05(+0.29%)
Jan 19, 2022	18.91	18.95	18.87	18.88	255,659	-0.03(-0.14%)
Jan 18, 2022	18.98	18.98	18.91	18.91	194,403	-0.13(-0.70%)
Jan 14, 2022				19.05	0	-0.09(-0.45%)
Jan 13, 2022	19.13	19.14	19.11	19.13	132,260	+0.03(+0.14%)
Jan 12, 2022	19.09	19.14	19.08	19.10	268,966	+0.04(+0.19%)
Jan 11, 2022	19.06	19.08	19.02	19.07	224,348	+0.00(+0.00%)
Jan 10, 2022	19.07	19.08	18.99	19.07	280,104	-0.02(-0.10%)
Jan 07, 2022	19.15	19.15	19.07	19.09	157,062	-0.04(-0.19%)
Jan 06, 2022	19.12	19.16	19.10	19.12	141,392	-0.05(-0.24%)
Jan 05, 2022	19.24	19.27	19.17	19.17	213,665	-0.07(-0.38%)
Jan 04, 2022	19.23	19.29	19.18	19.24	1,238,767	-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.