Columbia Diversified Fixed Income ETF (NY: DIAL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	17.70	17.77	17.70	17.76	28,748	-0.02(-0.11%)
Nov 14, 2024	17.81	17.83	17.77	17.78	47,740	-0.01(-0.06%)
Nov 13, 2024	17.87	17.87	17.77	17.79	33,105	-0.03(-0.17%)
Nov 12, 2024	17.86	17.88	17.79	17.82	47,315	-0.09(-0.50%)
Nov 11, 2024	17.92	17.96	17.90	17.91	51,875	-0.04(-0.22%)
Nov 08, 2024	17.93	17.98	17.93	17.95	32,056	+0.02(+0.11%)
Nov 07, 2024	17.84	17.93	17.84	17.93	37,194	+0.13(+0.73%)
Nov 06, 2024	17.74	17.81	17.71	17.80	215,483	-0.08(-0.45%)
Nov 05, 2024	17.84	17.88	17.80	17.88	35,779	+0.04(+0.22%)
Nov 04, 2024	17.86	17.88	17.81	17.84	48,169	+0.07(+0.42%)
Nov 01, 2024	17.91	17.91	17.76	17.77	409,796	-0.15(-0.84%)
Oct 31, 2024	17.92	17.95	17.88	17.91	35,855	-0.03(-0.15%)
Oct 30, 2024	17.99	18.00	17.94	17.94	52,515	-0.03(-0.15%)
Oct 29, 2024	17.92	17.97	17.89	17.97	47,649	+0.01(+0.05%)
Oct 28, 2024	17.99	17.99	17.93	17.96	388,909	-0.01(-0.06%)
Oct 25, 2024	18.05	18.05	17.95	17.97	77,832	-0.04(-0.19%)
Oct 24, 2024	17.98	18.02	17.96	18.01	19,390	+0.05(+0.28%)
Oct 23, 2024	17.96	17.96	17.93	17.95	49,731	-0.06(-0.33%)
Oct 22, 2024	18.05	18.05	17.99	18.02	39,564	-0.02(-0.08%)
Oct 21, 2024	18.12	18.12	18.02	18.03	32,076	-0.15(-0.83%)
Oct 18, 2024	18.19	18.19	18.15	18.18	32,778	+0.04(+0.19%)
Oct 17, 2024	18.17	18.17	18.13	18.14	68,143	-0.07(-0.38%)
Oct 16, 2024	18.20	18.23	18.20	18.21	32,189	+0.04(+0.19%)
Oct 15, 2024	18.17	18.22	18.17	18.18	84,568	+0.04(+0.25%)
Oct 14, 2024	18.09	18.14	18.09	18.14	15,629	-0.01(-0.06%)
Oct 11, 2024	18.12	18.17	18.12	18.14	23,114	+0.02(+0.08%)
Oct 10, 2024	18.12	18.15	18.10	18.13	13,589	-0.02(-0.08%)
Oct 09, 2024	18.16	18.17	18.13	18.14	19,311	-0.05(-0.30%)
Oct 08, 2024	18.16	18.20	18.16	18.20	28,601	+0.02(+0.11%)
Oct 07, 2024	18.19	18.22	18.17	18.18	25,506	-0.08(-0.44%)
Oct 04, 2024	18.28	18.28	18.25	18.26	40,522	-0.11(-0.63%)
Oct 03, 2024	18.42	18.42	18.35	18.38	83,772	-0.05(-0.30%)
Oct 02, 2024	18.41	18.43	18.38	18.43	58,125	-0.02(-0.11%)
Oct 01, 2024	18.45	18.48	18.43	18.45	32,430	+0.03(+0.18%)
Sep 30, 2024	18.43	18.44	18.40	18.42	70,418	-0.11(-0.59%)
Sep 27, 2024	18.43	18.53	18.42	18.53	90,800	+0.13(+0.70%)
Sep 26, 2024	18.40	18.41	18.37	18.40	20,798	+0.02(+0.12%)
Sep 25, 2024	18.42	18.42	18.36	18.38	408,918	-0.06(-0.35%)
Sep 24, 2024	18.41	18.46	18.38	18.44	86,564	+0.03(+0.16%)
Sep 23, 2024	18.41	18.42	18.38	18.41	29,723	-0.02(-0.08%)
Sep 20, 2024	18.41	18.44	18.39	18.43	19,303	-0.01(-0.06%)
Sep 19, 2024	18.44	18.46	18.41	18.44	89,595	+0.03(+0.19%)
Sep 18, 2024	18.41	18.50	18.35	18.40	81,793	-0.04(-0.24%)
Sep 17, 2024	18.47	18.50	18.45	18.45	102,852	+0.00(+0.00%)
Sep 16, 2024	18.43	18.46	18.42	18.45	63,574	+0.03(+0.19%)
Sep 13, 2024	18.39	18.45	18.37	18.41	57,242	+0.05(+0.27%)
Sep 12, 2024	18.34	18.38	18.31	18.36	414,723	+0.02(+0.11%)
Sep 11, 2024	18.29	18.34	18.29	18.34	59,016	+0.02(+0.11%)
Sep 10, 2024	18.30	18.32	18.29	18.32	46,706	+0.02(+0.14%)
Sep 09, 2024	18.27	18.31	18.27	18.30	34,873	+0.02(+0.11%)
Sep 06, 2024	18.28	18.34	18.26	18.28	371,760	-0.03(-0.16%)
Sep 05, 2024	18.29	18.31	18.24	18.31	44,423	+0.05(+0.27%)
Sep 04, 2024	18.16	18.26	18.16	18.26	69,332	+0.10(+0.55%)

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.