Canada markets closed

Columbia Diversified Fixed Income Allocation ETF (DIAL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.38+0.05 (+0.29%)
At close: 03:48PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.2917.4017.2917.3817.3877,200
Apr 22, 202417.2817.3417.2717.3317.3334,700
Apr 19, 202417.2817.2917.2617.2617.2628,400
Apr 18, 202417.3117.3117.2417.2617.2632,700
Apr 17, 202417.2417.3017.2417.2717.2752,300
Apr 16, 202417.2317.2417.1917.2217.2244,300
Apr 15, 202417.3417.3417.2617.2817.2859,700
Apr 12, 202417.4717.4717.4117.4217.4261,500
Apr 11, 202417.4917.4917.3717.4117.4129,900
Apr 10, 202417.5017.5217.4217.4317.4343,400
Apr 09, 202417.6417.6517.6317.6417.6455,900
Apr 08, 202417.5817.6017.5517.5917.5927,000
Apr 05, 202417.6117.6217.5817.6117.6122,100
Apr 04, 202417.6717.6717.6217.6417.6451,300
Apr 03, 202417.5417.6117.5317.6017.6073,300
Apr 02, 202417.5417.5817.5317.5717.5758,000
Apr 01, 202417.6817.6817.5917.6017.6053,900
Apr 01, 20240.071 Dividend
Mar 28, 202417.7917.8217.7717.7817.7148,800
Mar 27, 202417.8017.8217.7617.8017.7336,000
Mar 26, 202417.7517.7617.7417.7517.6850,800
Mar 25, 202417.7717.7717.7517.7517.6853,100
Mar 22, 202417.8117.8217.7817.7817.7136,300
Mar 21, 202417.7817.7817.7517.7517.6862,400
Mar 20, 202417.6817.7517.6717.7517.6740,700
Mar 19, 202417.6617.6917.6317.6917.6232,200
Mar 18, 202417.6417.6617.6117.6217.55105,700
Mar 15, 202417.6317.6517.6217.6317.5621,200
Mar 14, 202417.7317.7317.6417.6517.58114,900
Mar 13, 202417.7817.7817.7617.7817.7134,800
Mar 12, 202417.7917.7917.7617.7917.7235,700
Mar 11, 202417.8117.8317.7917.8017.7215,300
Mar 08, 202417.8517.8517.8117.8217.7523,700
Mar 07, 202417.7917.8217.7717.8217.7548,200
Mar 06, 202417.7617.8017.7417.7617.6957,300
Mar 05, 202417.7017.7217.6917.7117.6434,100
Mar 04, 202417.6517.6717.6317.6517.5857,600
Mar 01, 202417.6117.6817.5717.6817.6146,900
Mar 01, 20240.062 Dividend
Feb 29, 202417.6517.6917.6517.6717.5467,800
Feb 28, 202417.6217.6417.5817.6417.5164,500
Feb 27, 202417.6117.6717.5917.6017.4768,500
Feb 26, 202417.6817.6817.6117.6417.5144,900
Feb 23, 202417.6617.7117.6517.6917.5643,200
Feb 22, 202417.6217.6517.6017.6417.51184,400
Feb 21, 202417.6617.6617.5817.5917.4651,800
Feb 20, 202417.5917.6617.5917.6217.49121,700
Feb 16, 202417.5617.5817.5617.5817.4562,300
Feb 15, 202417.6317.6617.6117.6517.5220,500
Feb 14, 202417.5617.5917.5317.5717.44101,800
Feb 13, 202417.5817.5817.5017.5117.3853,500
Feb 12, 202417.7017.7017.6717.6717.5448,400
Feb 09, 202417.6217.7017.6217.7017.5749,500
Feb 08, 202417.6917.7117.6717.6917.56442,000
Feb 07, 202417.7617.7717.7217.7517.62144,000
Feb 06, 202417.7017.7517.6817.7517.62109,300
Feb 05, 202417.7217.7217.6417.6517.5242,600
Feb 02, 202417.8217.8217.7717.7917.6670,900
Feb 01, 202417.9217.9417.8917.9417.8147,300
Feb 01, 20240.067 Dividend
Jan 31, 202417.9417.9517.8817.8917.6868,400
Jan 30, 202417.9017.9017.8017.8417.6564,000
Jan 29, 202417.8017.8417.7917.8317.6364,100
Jan 26, 202417.8017.8017.7417.7817.58463,000
Jan 25, 202417.7717.7917.7317.7917.5963,000
Jan 24, 202417.7917.7917.6817.6917.50526,300
Jan 23, 202417.7517.7517.6817.7117.51257,800
Jan 22, 202417.7817.7917.7417.7717.5741,700
Jan 19, 202417.7117.7317.6817.7317.5350,500
Jan 18, 202417.7217.7317.6817.7117.5179,500
Jan 17, 202417.7717.7717.7017.7217.52122,900
Jan 16, 202417.8617.8817.7917.8117.6168,200
Jan 12, 202418.0018.0117.9418.0117.8141,100
Jan 11, 202417.8317.9417.8217.9417.7466,800
Jan 10, 202417.8517.8717.8217.8417.6464,300
Jan 09, 202417.8217.8517.8117.8517.6547,400
Jan 08, 202417.7517.8517.7517.8417.6474,100
Jan 05, 202417.7617.8617.7417.7917.5968,800
Jan 04, 202417.7917.8217.7917.8217.6254,600
Jan 03, 202417.8117.8917.7917.8817.67226,800
Jan 02, 202417.9617.9617.9017.9117.7129,000
Dec 29, 202318.1018.1018.0418.0517.8577,100
Dec 28, 202318.1018.1518.0718.0917.89101,900
Dec 27, 202318.0718.1418.0718.1417.9383,800
Dec 26, 202317.9818.0317.9818.0317.8368,300
Dec 26, 20230.066 Dividend
Dec 22, 202318.0918.0918.0418.0617.79101,100
Dec 21, 202318.1318.1318.0318.0717.80108,100
Dec 20, 202318.0118.0518.0018.0217.75134,900
Dec 19, 202317.9618.0017.9617.9917.7255,900
Dec 18, 202317.9717.9717.9217.9317.6690,600
Dec 15, 202318.0118.0117.9317.9617.69220,100
Dec 14, 202317.9918.0217.9317.9817.71521,000
Dec 13, 202317.5917.8017.5917.8017.53178,900
Dec 12, 202317.5017.5617.4917.5517.2950,500
Dec 11, 202317.4917.5117.4617.5017.24108,400
Dec 08, 202317.4917.5617.4817.5117.2543,900
Dec 07, 202317.5617.6417.5617.5917.3388,500
Dec 06, 202317.5817.6117.5717.5717.3154,900
Dec 05, 202317.5317.5417.5017.5117.25102,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...