Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 17.36 17.41 17.36 17.41 96,017 +0.06(+0.35%)
May 25, 2023 17.43 17.43 17.35 17.35 61,720 -0.09(-0.52%)
May 24, 2023 17.50 17.50 17.42 17.44 89,201 -0.05(-0.29%)
May 23, 2023 17.49 17.53 17.49 17.49 76,605 -0.03(-0.17%)
May 22, 2023 17.51 17.55 17.50 17.52 43,271 +0.00(+0.00%)
May 19, 2023 17.51 17.55 17.49 17.52 42,917 +0.00(+0.00%)
May 18, 2023 17.55 17.55 17.52 17.52 88,253 -0.08(-0.45%)
May 17, 2023 17.62 17.62 17.59 17.60 65,661 -0.01(-0.06%)
May 16, 2023 17.64 17.67 17.61 17.61 74,142 -0.08(-0.45%)
May 15, 2023 17.67 17.70 17.67 17.69 150,688 +0.03(+0.17%)
May 12, 2023 17.81 17.82 17.66 17.66 108,812 -0.16(-0.87%)
May 11, 2023 17.85 17.86 17.81 17.82 3,155,251 +0.04(+0.20%)
May 10, 2023 17.77 17.78 17.75 17.78 108,509 +0.11(+0.62%)
May 09, 2023 17.69 17.70 17.67 17.67 60,897 -0.04(-0.23%)
May 08, 2023 17.73 17.73 17.69 17.71 35,417 -0.07(-0.42%)
May 05, 2023 17.75 17.79 17.74 17.79 76,859 +0.02(+0.08%)
May 04, 2023 17.81 17.84 17.77 17.77 114,695 -0.07(-0.39%)
May 03, 2023 17.81 17.85 17.80 17.84 164,430 +0.08(+0.45%)
May 02, 2023 17.68 17.77 17.67 17.76 187,814 +0.09(+0.51%)
May 01, 2023 17.79 17.79 17.65 17.67 298,665 -0.15(-0.84%)
Apr 28, 2023 17.77 17.83 17.75 17.82 204,301 +0.10(+0.56%)
Apr 27, 2023 17.71 17.73 17.69 17.72 98,823 -0.02(-0.11%)
Apr 26, 2023 17.83 17.83 17.73 17.74 102,215 -0.06(-0.34%)
Apr 25, 2023 17.80 17.82 17.79 17.80 84,178 +0.06(+0.34%)
Apr 24, 2023 17.72 17.75 17.70 17.74 150,003 +0.05(+0.28%)
Apr 21, 2023 17.68 17.72 17.65 17.69 48,542 +0.03(+0.17%)
Apr 20, 2023 17.66 17.68 17.66 17.66 60,469 +0.02(+0.11%)
Apr 19, 2023 17.65 17.65 17.58 17.64 63,159 -0.05(-0.28%)
Apr 18, 2023 17.69 17.71 17.67 17.69 102,739 +0.02(+0.11%)
Apr 17, 2023 17.69 17.72 17.65 17.67 98,310 -0.09(-0.51%)
Apr 14, 2023 17.78 17.80 17.73 17.76 84,096 -0.10(-0.56%)
Apr 13, 2023 17.84 17.87 17.83 17.86 165,913 +0.07(+0.39%)
Apr 12, 2023 17.87 17.88 17.78 17.79 276,008 +0.01(+0.06%)
Apr 11, 2023 17.75 17.81 17.73 17.78 132,044 +0.04(+0.22%)
Apr 10, 2023 17.74 17.75 17.71 17.74 990,363 -0.11(-0.61%)
Apr 06, 2023 17.84 17.87 17.82 17.85 73,729 +0.00(+0.00%)
Apr 05, 2023 17.86 17.90 17.85 17.85 154,341 +0.01(+0.06%)
Apr 04, 2023 17.76 17.86 17.76 17.84 69,471 +0.03(+0.17%)
Apr 03, 2023 17.74 17.83 17.73 17.81 257,797 +0.05(+0.27%)
Mar 31, 2023 17.65 17.76 17.64 17.76 203,320 +0.15(+0.88%)
Mar 30, 2023 17.58 17.61 17.56 17.61 190,128 +0.07(+0.42%)
Mar 29, 2023 17.47 17.54 17.46 17.53 78,277 +0.07(+0.40%)
Mar 28, 2023 17.45 17.47 17.44 17.46 97,763 -0.04(-0.23%)
Mar 27, 2023 17.54 17.54 17.48 17.50 99,545 -0.10(-0.59%)
Mar 24, 2023 17.58 17.65 17.58 17.61 115,152 +0.01(+0.08%)
Mar 23, 2023 17.59 17.64 17.57 17.59 148,050 +0.02(+0.11%)
Mar 22, 2023 17.42 17.64 17.42 17.57 219,416 +0.10(+0.57%)
Mar 21, 2023 17.46 17.55 17.41 17.47 91,660 +0.04(+0.23%)
Mar 20, 2023 17.45 17.48 17.40 17.43 91,977 -0.02(-0.11%)
Mar 17, 2023 17.44 17.50 17.44 17.45 147,673 +0.05(+0.31%)
Mar 16, 2023 17.43 17.48 17.38 17.40 88,589 -0.02(-0.14%)
Mar 15, 2023 17.34 17.45 17.34 17.42 110,519 +0.07(+0.40%)
Mar 14, 2023 17.37 17.42 17.34 17.35 142,183 -0.04(-0.23%)
Mar 13, 2023 17.42 17.52 17.36 17.39 182,110 +0.11(+0.63%)
Mar 10, 2023 17.24 17.35 17.24 17.28 585,932 +0.16(+0.93%)
Mar 09, 2023 17.14 17.20 17.09 17.13 129,086 -0.01(-0.06%)
Mar 08, 2023 17.20 17.24 17.13 17.14 83,381 -0.04(-0.23%)
Mar 07, 2023 17.25 17.28 17.17 17.17 97,108 -0.09(-0.52%)
Mar 06, 2023 17.34 17.34 17.25 17.26 480,301 +0.00(+0.03%)
Mar 03, 2023 17.19 17.27 17.16 17.26 122,465 +0.15(+0.90%)
Mar 02, 2023 17.06 17.12 17.05 17.11 70,029 -0.04(-0.26%)
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.