Skip to main content

Columbia Diversified Fixed Income ETF (NY: DIAL )

17.78 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.79 17.82 17.77 17.78 48,841 -0.02(-0.11%)
Mar 27, 2024 17.80 17.82 17.76 17.80 36,000 +0.05(+0.28%)
Mar 26, 2024 17.75 17.76 17.74 17.75 50,802 -0.00(-0.00%)
Mar 25, 2024 17.77 17.77 17.75 17.75 53,115 -0.03(-0.19%)
Mar 22, 2024 17.81 17.82 17.78 17.79 36,285 +0.03(+0.17%)
Mar 21, 2024 17.78 17.78 17.75 17.75 62,434 +0.01(+0.06%)
Mar 20, 2024 17.68 17.75 17.67 17.75 40,712 +0.05(+0.31%)
Mar 19, 2024 17.66 17.69 17.63 17.69 32,202 +0.07(+0.39%)
Mar 18, 2024 17.64 17.66 17.61 17.62 105,685 -0.01(-0.06%)
Mar 15, 2024 17.63 17.65 17.62 17.63 21,217 -0.02(-0.11%)
Mar 14, 2024 17.73 17.73 17.64 17.65 114,861 -0.13(-0.73%)
Mar 13, 2024 17.78 17.78 17.76 17.78 34,832 -0.01(-0.06%)
Mar 12, 2024 17.79 17.79 17.76 17.79 35,704 -0.01(-0.03%)
Mar 11, 2024 17.81 17.83 17.79 17.80 15,252 -0.02(-0.14%)
Mar 08, 2024 17.85 17.86 17.81 17.82 23,728 +0.00(+0.00%)
Mar 07, 2024 17.79 17.82 17.77 17.82 48,248 +0.06(+0.34%)
Mar 06, 2024 17.76 17.80 17.74 17.76 57,276 +0.05(+0.28%)
Mar 05, 2024 17.70 17.72 17.69 17.71 34,068 +0.06(+0.34%)
Mar 04, 2024 17.65 17.67 17.63 17.65 57,630 -0.03(-0.15%)
Mar 01, 2024 17.61 17.68 17.57 17.68 46,858 +0.07(+0.38%)
Feb 29, 2024 17.59 17.63 17.59 17.61 68,043 +0.03(+0.17%)
Feb 28, 2024 17.56 17.58 17.52 17.58 64,772 +0.04(+0.23%)
Feb 27, 2024 17.55 17.61 17.53 17.54 68,743 -0.04(-0.23%)
Feb 26, 2024 17.62 17.62 17.55 17.58 45,061 -0.05(-0.28%)
Feb 23, 2024 17.60 17.65 17.59 17.63 43,325 +0.05(+0.28%)
Feb 22, 2024 17.56 17.59 17.54 17.58 185,090 +0.05(+0.28%)
Feb 21, 2024 17.60 17.60 17.52 17.53 52,031 -0.03(-0.17%)
Feb 20, 2024 17.53 17.60 17.53 17.56 122,079 +0.04(+0.23%)
Feb 16, 2024 17.50 17.52 17.50 17.52 62,476 -0.07(-0.40%)
Feb 15, 2024 17.57 17.60 17.55 17.59 20,536 +0.08(+0.46%)
Feb 14, 2024 17.50 17.53 17.47 17.51 102,173 +0.06(+0.34%)
Feb 13, 2024 17.52 17.52 17.44 17.45 53,724 -0.16(-0.91%)
Feb 12, 2024 17.64 17.64 17.61 17.61 48,613 -0.03(-0.17%)
Feb 09, 2024 17.56 17.64 17.56 17.64 49,684 +0.01(+0.06%)
Feb 08, 2024 17.63 17.64 17.61 17.63 443,558 -0.06(-0.34%)
Feb 07, 2024 17.70 17.71 17.66 17.69 144,532 +0.00(+0.00%)
Feb 06, 2024 17.64 17.69 17.62 17.69 109,646 +0.10(+0.57%)
Feb 05, 2024 17.66 17.66 17.58 17.59 42,787 -0.14(-0.79%)
Feb 02, 2024 17.76 17.76 17.71 17.73 71,101 -0.15(-0.83%)
Feb 01, 2024 17.86 17.88 17.83 17.88 47,508 +0.12(+0.68%)
Jan 31, 2024 17.81 17.82 17.75 17.76 68,861 +0.04(+0.22%)
Jan 30, 2024 17.77 17.77 17.67 17.72 64,445 +0.02(+0.11%)
Jan 29, 2024 17.67 17.72 17.66 17.70 64,527 +0.04(+0.25%)
Jan 26, 2024 17.67 17.67 17.61 17.65 466,362 -0.01(-0.06%)
Jan 25, 2024 17.64 17.66 17.60 17.66 63,427 +0.09(+0.54%)
Jan 24, 2024 17.66 17.66 17.55 17.57 530,092 -0.01(-0.08%)
Jan 23, 2024 17.62 17.62 17.56 17.58 259,718 -0.06(-0.34%)
Jan 22, 2024 17.65 17.66 17.61 17.64 41,992 +0.04(+0.23%)
Jan 19, 2024 17.58 17.60 17.55 17.60 50,816 +0.02(+0.11%)
Jan 18, 2024 17.59 17.60 17.56 17.58 80,080 -0.01(-0.06%)
Jan 17, 2024 17.64 17.64 17.57 17.59 123,745 -0.09(-0.51%)
Jan 16, 2024 17.73 17.75 17.66 17.68 68,678 -0.20(-1.11%)
Jan 12, 2024 17.87 17.88 17.81 17.88 41,376 +0.07(+0.39%)
Jan 11, 2024 17.70 17.81 17.69 17.81 67,245 +0.10(+0.56%)
Jan 10, 2024 17.72 17.74 17.69 17.71 64,728 -0.01(-0.06%)
Jan 09, 2024 17.69 17.72 17.68 17.72 47,724 +0.01(+0.06%)
Jan 08, 2024 17.62 17.72 17.62 17.71 74,640 +0.05(+0.28%)
Jan 05, 2024 17.63 17.73 17.61 17.66 69,343 -0.03(-0.17%)
Jan 04, 2024 17.66 17.69 17.66 17.69 55,044 -0.05(-0.31%)
Jan 03, 2024 17.68 17.76 17.66 17.75 228,412 -0.04(-0.20%)
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.