CDPI
Columbia High Dividend Premium Income ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,183
After-hoursOct 2, 2026 4:10:30 PM EDT
19.62USD0.000%(0.00)
CDPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.61 | 19.62 | 19.54 | 19.62 | +0.492% | 2,183 | 0.000% |
| 2026-10-01 | 19.36 | 19.56 | 19.36 | 19.53 | -0.699% | 438 | +0.492% |
| 2026-09-30 | 19.75 | 19.75 | 19.66 | 19.66 | -0.364% | 168 | -0.211% |
| 2026-09-29 | 19.75 | 19.75 | 19.74 | 19.74 | -0.343% | 213 | -0.574% |
| 2026-09-28 | 19.73 | 19.85 | 19.73 | 19.80 | -0.152% | 411 | -0.915% |
| 2026-09-25 | 19.85 | 19.85 | 19.83 | 19.83 | +0.127% | 221 | -1.065% |
| 2026-09-24 | 19.81 | 19.81 | 19.81 | 19.81 | -0.219% | 70 | -0.939% |
| 2026-09-23 | 19.85 | 19.85 | 19.85 | 19.85 | -0.400% | 148 | -1.156% |
| 2026-09-22 | 19.94 | 19.94 | 19.93 | 19.93 | -0.088% | 116 | -1.551% |
| 2026-09-21 | 19.93 | 19.95 | 19.93 | 19.95 | -0.050% | 114 | -1.638% |
| 2026-09-18 | 19.92 | 19.99 | 19.90 | 19.96 | -0.845% | 945 | -1.686% |
| 2026-09-17 | 20.14 | 20.14 | 20.13 | 20.13 | +0.920% | 194 | -2.517% |
| 2026-09-16 | 20.17 | 20.17 | 19.95 | 19.95 | -1.079% | 415 | -1.620% |
| 2026-09-15 | 20.16 | 20.16 | 20.16 | 20.16 | -0.043% | 195 | -2.682% |
| 2026-09-14 | 20.17 | 20.17 | 20.17 | 20.17 | -0.407% | 212 | -2.723% |
| 2026-09-11 | 20.25 | 20.25 | 20.25 | 20.25 | +0.546% | 27 | -3.119% |
| 2026-09-10 | 20.14 | 20.14 | 20.14 | 20.14 | -0.445% | 62 | -2.590% |
| 2026-09-09 | 20.29 | 20.29 | 20.23 | 20.23 | -0.328% | 158 | -3.023% |
| 2026-09-08 | 20.30 | 20.30 | 20.30 | 20.30 | -0.047% | 25 | -3.341% |
| 2026-09-04 | 20.31 | 20.31 | 20.31 | 20.31 | +0.005% | 17 | -3.386% |
| 2026-09-03 | 20.31 | 20.31 | 20.31 | 20.31 | -0.005% | 96 | -3.381% |
| 2026-09-02 | 20.31 | 20.31 | 20.31 | 20.31 | +0.699% | 22 | -3.386% |
| 2026-09-01 | 20.16 | 20.17 | 20.16 | 20.17 | -0.810% | 116 | -2.711% |
| 2026-08-31 | 20.36 | 20.36 | 20.33 | 20.33 | +0.041% | 309 | -3.499% |
| 2026-08-28 | 20.33 | 20.33 | 20.33 | 20.33 | -0.163% | 9 | -3.460% |
| 2026-08-27 | 20.36 | 20.36 | 20.36 | 20.36 | -0.477% | 159 | -3.617% |
| 2026-08-26 | 20.42 | 20.46 | 20.41 | 20.46 | +0.265% | 1,116 | -4.077% |
| 2026-08-25 | 20.40 | 20.40 | 20.40 | 20.40 | +0.045% | 9 | -3.823% |
| 2026-08-24 | 20.39 | 20.39 | 20.39 | 20.39 | -0.174% | 16 | -3.780% |
| 2026-08-21 | 20.43 | 20.43 | 20.43 | 20.43 | +0.243% | 11 | -3.947% |
| 2026-08-20 | 20.38 | 20.38 | 20.38 | 20.38 | +0.130% | 12 | -3.713% |
| 2026-08-19 | 20.41 | 20.41 | 20.35 | 20.35 | -0.432% | 190 | -3.589% |
| 2026-08-18 | 20.44 | 20.44 | 20.44 | 20.44 | +0.059% | 94 | -4.005% |
| 2026-08-17 | 20.46 | 20.46 | 20.43 | 20.43 | +0.343% | 150 | -3.949% |
| 2026-08-14 | 20.37 | 20.37 | 20.29 | 20.36 | +0.253% | 2,108 | -3.619% |
| 2026-08-13 | 20.40 | 20.42 | 20.31 | 20.31 | +0.005% | 2,400 | -3.376% |
| 2026-08-12 | 20.30 | 20.31 | 20.30 | 20.31 | +0.413% | 202 | -3.371% |
| 2026-08-11 | 20.26 | 20.26 | 20.22 | 20.22 | +0.224% | 111 | -2.972% |
| 2026-08-10 | 20.21 | 20.21 | 20.18 | 20.18 | +0.112% | 142 | -2.754% |
| 2026-08-07 | 20.16 | 20.16 | 20.16 | 20.16 | +0.140% | 234 | -2.645% |
| 2026-08-06 | 20.26 | 20.26 | 20.13 | 20.13 | -0.489% | 1,841 | -2.509% |
| 2026-08-05 | 22.21 | 22.21 | 20.19 | 20.23 | +0.095% | 3,347 | -2.986% |
| 2026-08-04 | 20.21 | 20.21 | 20.21 | 20.21 | +0.492% | 56 | -2.893% |
| 2026-08-03 | 20.07 | 20.12 | 20.07 | 20.11 | -0.166% | 2,001 | -2.415% |
| 2026-07-31 | 20.14 | 20.14 | 20.14 | 20.14 | -0.259% | 7 | -2.577% |
| 2026-07-30 | 20.19 | 20.19 | 20.19 | 20.19 | +0.081% | 6 | -2.830% |
| 2026-07-29 | 20.18 | 20.18 | 20.18 | 20.18 | -0.644% | 6 | -2.751% |
| 2026-07-28 | 20.31 | 20.31 | 20.31 | 20.31 | +0.012% | 6 | -3.377% |
| 2026-07-27 | 20.31 | 20.31 | 20.31 | 20.31 | +0.112% | 10 | -3.365% |
| 2026-07-24 | 20.28 | 20.28 | 20.28 | 20.28 | +0.736% | 7 | -3.257% |
| 2026-07-23 | 20.14 | 20.14 | 20.14 | 20.14 | -0.332% | 6 | -2.546% |
| 2026-07-22 | 20.20 | 20.20 | 20.20 | 20.20 | +0.511% | 8 | -2.869% |
| 2026-07-21 | 20.10 | 20.10 | 20.10 | 20.10 | +0.816% | 7 | -2.372% |
| 2026-07-20 | 19.97 | 19.97 | 19.94 | 19.94 | -0.384% | 115 | -1.575% |
| 2026-07-17 | 20.09 | 20.09 | 20.01 | 20.01 | +0.046% | 373 | -1.954% |
| 2026-07-16 | 20.01 | 20.01 | 20.01 | 20.01 | +0.227% | 7 | -1.909% |
| 2026-07-15 | 19.96 | 19.96 | 19.96 | 19.96 | -0.162% | 15 | -1.685% |
| 2026-07-14 | 20.02 | 20.02 | 19.99 | 19.99 | 0.000% | 250,014 | -1.845% |