Dark

DIAL
Columbia Diversified Fixed Income Allocation ETF
stock NYSE ETF

At Close

Jul 27, 2026 3:59:45 PM EDT

17.92USD+0.168%(+0.03)24,113

17.00Bid 18.83Ask 1.83Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

17.92USD+0.196%(+0.04)200

After-hours

Jul 27, 2026 4:16:30 PM EDT

20.00USD+11.638%(+2.08)599

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	17.9300	17.930000	17.915000	17.9200	+0.196%	24,113	0.000%
2026-07-24	17.8800	17.908400	17.880000	17.8850	+0.087%	8,984	+0.196%
2026-07-23	17.9000	17.900000	17.850000	17.8695	-0.395%	23,623	+0.283%
2026-07-22	17.9700	17.970000	17.940000	17.9403	-0.249%	23,839	-0.113%
2026-07-21	18.0000	18.000000	17.970900	17.9850	-0.111%	32,425	-0.361%
2026-07-20	18.0800	18.080000	18.000700	18.0050	-0.277%	52,169	-0.472%
2026-07-17	18.0800	18.080000	18.045000	18.0550	+0.111%	45,709	-0.748%
2026-07-16	18.0400	18.050000	18.010000	18.0350	-0.083%	33,410	-0.638%
2026-07-15	18.0200	18.065000	18.020000	18.0500	+0.278%	25,433	-0.720%
2026-07-14	18.0300	18.035000	18.000000	18.0000	+0.139%	50,233	-0.444%
2026-07-13	18.0300	18.030000	17.970000	17.9750	-0.388%	113,382	-0.306%
2026-07-10	18.1000	18.100000	18.031300	18.0450	-0.083%	20,692	-0.693%
2026-07-09	18.0300	18.069000	18.030000	18.0600	+0.166%	375,552	-0.775%
2026-07-08	18.0200	18.030000	17.980000	18.0300	-0.083%	407,820	-0.610%
2026-07-07	18.1500	18.150000	18.040000	18.0450	-0.414%	54,361	-0.693%
2026-07-06	18.1000	18.120000	18.100000	18.1200	+0.083%	34,107	-1.104%
2026-07-02	18.1000	18.110000	18.090000	18.1050	+0.166%	49,434	-1.022%
2026-07-01	18.0400	18.090000	18.040000	18.0750	-0.523%	30,800	-0.858%
2026-06-30	18.2000	18.219400	18.170000	18.1700	-0.247%	26,237	-1.376%
2026-06-29	18.2100	18.225000	18.180000	18.2150	+0.110%	38,007	-1.620%
2026-06-26	18.2000	18.210000	18.184000	18.1950	0.000%	26,900	-1.511%
2026-06-25	18.2001	18.227700	18.190000	18.1950	+0.055%	35,692	-1.511%
2026-06-24	18.1800	18.200000	18.170300	18.1850	+0.303%	193,117	-1.457%
2026-06-23	18.1200	18.149900	18.120000	18.1300	-0.028%	36,193	-1.158%
2026-06-22	18.1800	18.180000	18.131200	18.1350	-0.248%	49,602	-1.186%
2026-06-18	18.2000	18.210000	18.175000	18.1800	+0.303%	19,828	-1.430%
2026-06-17	18.2000	18.230000	18.125000	18.1250	-0.494%	33,599	-1.131%
2026-06-16	18.1700	18.235000	18.170000	18.2150	+0.110%	39,963	-1.620%
2026-06-15	18.2200	18.230000	18.195000	18.1950	+0.220%	18,768	-1.511%
2026-06-12	18.1600	18.170000	18.125000	18.1550	-0.055%	55,468	-1.294%
2026-06-11	18.0500	18.170000	18.050000	18.1650	+0.668%	20,244	-1.349%
2026-06-10	18.0700	18.090000	18.040100	18.0445	-0.196%	55,945	-0.690%
2026-06-09	18.0600	18.090000	18.024200	18.0800	+0.233%	31,887	-0.885%
2026-06-08	18.0900	18.090000	18.037900	18.0379	-0.122%	378,463	-0.654%
2026-06-05	18.1000	18.100000	18.055000	18.0600	-0.551%	37,763	-0.775%
2026-06-04	18.1900	18.190000	18.150000	18.1600	+0.221%	27,423	-1.322%
2026-06-03	18.2600	18.260000	18.110000	18.1200	-0.307%	39,688	-1.104%
2026-06-02	18.2100	18.210000	18.170000	18.1758	+0.115%	22,743	-1.407%
2026-06-01	18.1200	18.165000	18.110000	18.1550	-0.602%	28,029	-1.294%
2026-05-29	18.2500	18.280000	18.240100	18.2650	+0.165%	24,279	-1.889%
2026-05-28	18.2700	18.270000	18.170000	18.2350	+0.275%	738,989	-1.727%
2026-05-27	18.2000	18.209100	18.170300	18.1850	+0.055%	46,102	-1.457%
2026-05-26	18.1800	18.185000	18.150000	18.1750	+0.387%	66,606	-1.403%
2026-05-22	18.1200	18.120000	18.075000	18.1050	+0.194%	30,709	-1.022%
2026-05-21	18.0100	18.090000	18.000000	18.0700	+0.028%	25,813	-0.830%
2026-05-20	17.9400	18.069700	17.940000	18.0650	+0.753%	14,215	-0.803%
2026-05-19	17.9400	17.955000	17.914157	17.9300	-0.472%	76,677	-0.056%
2026-05-18	18.0200	18.040000	17.990000	18.0150	+0.008%	50,214	-0.527%
2026-05-15	18.0500	18.050000	18.012100	18.0135	-0.670%	29,424	-0.519%
2026-05-14	18.1800	18.190000	18.135000	18.1350	-0.055%	29,654	-1.186%
2026-05-13	18.1400	18.150000	18.120000	18.1450	0.000%	46,094	-1.240%
2026-05-12	18.1600	18.160000	18.130000	18.1450	-0.381%	103,612	-1.240%
2026-05-11	18.2400	18.250000	18.210000	18.2144	-0.169%	20,700	-1.616%
2026-05-08	18.2500	18.260000	18.240100	18.2453	+0.315%	16,236	-1.783%
2026-05-07	18.2800	18.280000	18.185000	18.1880	-0.340%	50,394	-1.473%
2026-05-06	18.2500	18.259900	18.235000	18.2500	+0.496%	22,872	-1.808%
2026-05-05	18.1600	18.170000	18.145000	18.1600	+0.276%	41,308	-1.322%
2026-05-04	18.1700	18.170000	18.080000	18.1100	-0.385%	32,069	-1.049%
2026-05-01	18.2000	18.230000	18.180000	18.1800	-0.438%	21,760	-1.430%
2026-04-30	18.2600	18.277900	18.220000	18.2600	+0.330%	47,942	-1.862%
2026-04-29	18.2400	18.240000	18.180000	18.2000	-0.383%	26,776	-1.538%
2026-04-28	18.2600	18.280000	18.245000	18.2700	-0.027%	28,659	-1.916%
2026-04-27	18.2800	18.320000	18.260000	18.2750	-0.218%	1,279,018	-1.943%
2026-04-24	18.3300	18.330000	18.278800	18.3150	+0.191%	355,629	-2.157%
2026-04-23	18.3500	18.350000	18.220000	18.2800	-0.273%	29,009	-1.969%
2026-04-22	18.3800	18.380000	18.310000	18.3300	+0.109%	35,441	-2.237%
2026-04-21	18.3401	18.345000	18.300000	18.3100	-0.354%	67,394	-2.130%
2026-04-20	18.3800	18.381200	18.350000	18.3750	-0.027%	76,374	-2.476%
2026-04-17	18.4500	18.450000	18.365000	18.3800	+0.492%	79,651	-2.503%
2026-04-16	18.3300	18.340000	18.280000	18.2900	-0.273%	73,348	-2.023%
2026-04-15	18.3300	18.340000	18.300000	18.3400	+0.053%	69,111	-2.290%
2026-04-14	18.2900	18.340000	18.290000	18.3302	+0.330%	44,953	-2.238%
2026-04-13	18.1900	18.270000	18.190000	18.2700	+0.329%	122,138	-1.916%
2026-04-10	18.2600	18.260000	18.180000	18.2100	-0.219%	87,933	-1.593%
2026-04-09	18.2200	18.275100	18.165000	18.2500	+0.220%	97,120	-1.808%
2026-04-08	18.3100	18.310000	18.190000	18.2100	+0.497%	94,908	-1.593%
2026-04-07	18.1000	18.120000	18.040000	18.1200	+0.110%	27,747	-1.104%
2026-04-06	18.1100	18.120000	18.060000	18.1000	+0.055%	78,739	-0.994%
2026-04-02	18.0200	18.110000	18.020000	18.0900	+0.166%	54,813	-0.940%
2026-04-01	18.1000	18.100000	18.060000	18.0600	-0.111%	792,370	-0.775%
2026-03-31	18.0500	18.108800	18.020000	18.0800	+0.696%	557,441	-0.885%
2026-03-30	17.9900	17.995000	17.940700	17.9550	+0.262%	68,020	-0.195%
2026-03-27	17.9400	17.945000	17.890000	17.9080	-0.322%	603,970	+0.067%
2026-03-26	18.0500	18.060100	17.950000	17.9659	-0.783%	31,577	-0.255%
2026-03-25	18.1300	18.140000	18.100000	18.1077	+0.442%	151,499	-1.037%
2026-03-24	18.0200	18.069400	17.995000	18.0281	-0.287%	34,041	-0.600%
2026-03-23	18.0400	18.140000	18.030000	18.0800	+0.472%	92,021	-0.885%
2026-03-20	18.1100	18.110000	17.980000	17.9950	-0.936%	24,439	-0.417%
2026-03-19	18.0700	18.180000	18.070000	18.1651	+0.189%	63,758	-1.349%
2026-03-18	18.2100	18.210000	18.125000	18.1308	-0.490%	37,240	-1.163%
2026-03-17	18.2400	18.240000	18.200000	18.2200	+0.303%	52,312	-1.647%
2026-03-16	18.1700	18.180000	18.150000	18.1650	+0.387%	36,248	-1.349%
2026-03-13	18.1800	18.188100	18.090000	18.0950	-0.468%	18,730	-0.967%
2026-03-12	18.2100	18.215000	18.130000	18.1800	-0.465%	49,805	-1.430%
2026-03-11	18.3300	18.330000	18.260300	18.2650	-0.355%	37,340	-1.889%
2026-03-10	18.3500	18.390000	18.330000	18.3300	-0.218%	26,276	-2.237%
2026-03-09	18.2401	18.400000	18.240000	18.3700	+0.437%	390,901	-2.450%
2026-03-06	18.2900	18.370000	18.270000	18.2900	-0.391%	46,325	-2.023%
2026-03-05	18.3900	18.390000	18.340000	18.3618	-0.370%	30,746	-2.406%
2026-03-04	18.4600	18.460000	18.420000	18.4300	+0.054%	56,337	-2.767%
2026-03-03	18.3600	18.435000	18.330000	18.4200	-0.163%	56,574	-2.714%
2026-03-02	18.5800	18.580000	18.410000	18.4500	-0.833%	50,858	-2.873%
2026-02-27	18.5800	18.620000	18.580000	18.6050	+0.081%	83,020	-3.682%
2026-02-26	18.6100	18.610000	18.570000	18.5900	+0.081%	80,040	-3.604%
2026-02-25	18.5800	18.600000	18.550000	18.5750	-0.054%	78,984	-3.526%
2026-02-24	18.6000	18.600000	18.560000	18.5850	-0.001%	88,157	-3.578%
2026-02-23	18.6100	18.610000	18.580000	18.5851	+0.054%	62,337	-3.579%
2026-02-20	18.5600	18.590000	18.550000	18.5750	0.000%	34,818	-3.526%
2026-02-19	18.5500	18.589900	18.540000	18.5750	+0.081%	50,036	-3.526%
2026-02-18	18.5300	18.580000	18.530000	18.5600	0.000%	42,392	-3.448%
2026-02-17	18.5600	18.575600	18.545000	18.5600	-0.161%	59,388	-3.448%
2026-02-13	18.5600	18.600000	18.550000	18.5900	+0.324%	59,935	-3.604%
2026-02-12	18.5200	18.530000	18.510900	18.5300	+0.271%	42,363	-3.292%
2026-02-11	18.5100	18.510000	18.470000	18.4800	-0.216%	62,540	-3.030%
2026-02-10	18.5500	18.550000	18.515000	18.5200	+0.189%	70,270	-3.240%
2026-02-09	18.4200	18.490000	18.420000	18.4850	+0.215%	43,699	-3.057%
2026-02-06	18.4200	18.450000	18.420000	18.4453	+0.137%	16,361	-2.848%
2026-02-05	18.4000	18.420000	18.370100	18.4200	+0.272%	83,833	-2.714%
2026-02-04	18.4000	18.410000	18.365000	18.3700	-0.109%	67,705	-2.450%
2026-02-03	18.3700	18.390000	18.350000	18.3900	+0.149%	57,184	-2.556%
2026-02-02	18.3700	18.390000	18.360100	18.3626	-0.528%	29,750	-2.410%
2026-01-30	18.4900	18.490000	18.445000	18.4600	-0.135%	90,438	-2.925%
2026-01-29	18.5000	18.500000	18.460300	18.4850	+0.135%	133,911	-3.057%
2026-01-28	18.4700	18.471900	18.450000	18.4600	-0.054%	73,431	-2.925%
2026-01-27	18.4800	18.500000	18.470000	18.4700	-0.027%	53,295	-2.978%
2026-01-26	18.4600	18.489800	18.460000	18.4750	+0.244%	42,711	-3.004%
2026-01-23	18.4201	18.440000	18.420000	18.4300	+0.027%	45,429	-2.767%
2026-01-22	18.4200	18.440000	18.410000	18.4250	+0.088%	77,575	-2.741%
2026-01-21	18.4000	18.418100	18.365000	18.4088	+0.348%	89,497	-2.655%
2026-01-20	18.3400	18.360000	18.330900	18.3449	-0.137%	424,242	-2.316%
2026-01-16	18.4100	18.420000	18.370000	18.3700	-0.271%	187,789	-2.450%
2026-01-15	18.4600	18.460000	18.400000	18.4200	-0.054%	77,997	-2.714%
2026-01-14	18.3900	18.430000	18.387500	18.4300	+0.299%	43,034	-2.767%
2026-01-13	18.3900	18.390000	18.360200	18.3750	-0.054%	60,224	-2.476%
2026-01-12	18.3700	18.410000	18.370000	18.3850	-0.136%	36,626	-2.529%
2026-01-09	18.4000	18.460900	18.376300	18.4100	+0.109%	177,175	-2.662%
2026-01-08	18.3600	18.400000	18.360000	18.3900	-0.163%	239,186	-2.556%
2026-01-07	18.4100	18.440000	18.390100	18.4200	-0.101%	54,773	-2.714%
2026-01-06	18.4300	18.440000	18.373600	18.4386	+0.237%	46,165	-2.813%
2026-01-05	18.3600	18.400000	18.360000	18.3950	+0.262%	49,387	-2.582%
2026-01-02	18.3600	18.360000	18.330000	18.3470	-0.044%	38,986	-2.327%
2025-12-31	18.3700	18.390000	18.350500	18.3550	-0.190%	35,896	-2.370%
2025-12-30	18.3800	18.418900	18.380000	18.3900	-0.027%	30,072	-2.556%
2025-12-29	18.3900	18.400000	18.381200	18.3950	-0.460%	27,943	-2.582%
2025-12-26	18.4700	18.490000	18.460000	18.4800	-0.162%	18,163	-3.030%
2025-12-24	18.4400	18.510000	18.432000	18.5100	+0.489%	72,291	-3.187%
2025-12-23	18.3800	18.440000	18.380000	18.4200	+0.016%	27,985	-2.714%
2025-12-22	18.3900	18.500000	18.385000	18.4170	+0.175%	122,660	-2.699%
2025-12-19	18.3900	18.400000	18.380000	18.3849	-0.098%	53,486	-2.529%
2025-12-18	18.4300	18.430000	18.385000	18.4030	+0.152%	397,054	-2.625%
2025-12-17	18.3700	18.380000	18.360000	18.3750	-0.054%	38,027	-2.476%
2025-12-16	18.3600	18.400000	18.352000	18.3850	+0.191%	44,403	-2.529%
2025-12-15	18.4000	18.400000	18.350000	18.3500	-0.027%	73,457	-2.343%
2025-12-12	18.3400	18.366500	18.320000	18.3550	-0.245%	35,563	-2.370%
2025-12-11	18.4400	18.440000	18.380100	18.4000	+0.218%	58,481	-2.609%
2025-12-10	18.3100	18.390000	18.310000	18.3600	+0.218%	57,248	-2.397%
2025-12-09	18.3300	18.342000	18.300000	18.3200	-0.027%	44,262	-2.183%
2025-12-08	18.3600	18.366500	18.310000	18.3250	-0.272%	34,976	-2.210%
2025-12-05	18.3900	18.399900	18.372000	18.3750	-0.136%	42,615	-2.476%
2025-12-04	18.4400	18.440000	18.380000	18.4000	-0.136%	136,059	-2.609%
2025-12-03	18.4300	18.440000	18.400100	18.4250	+0.136%	59,686	-2.741%
2025-12-02	18.3500	18.405000	18.340000	18.4000	+0.244%	55,447	-2.609%
2025-12-01	18.3400	18.370000	18.340000	18.3552	-0.648%	92,742	-2.371%
2025-11-28	18.4900	18.490000	18.470000	18.4750	-0.028%	5,754	-3.004%
2025-11-26	18.3900	18.490000	18.390000	18.4802	+0.137%	56,395	-3.031%
2025-11-25	18.4700	18.470000	18.420200	18.4550	+0.299%	44,040	-2.899%
2025-11-24	18.3800	18.400000	18.380000	18.4000	+0.109%	30,819	-2.609%
2025-11-21	18.3900	18.390000	18.340000	18.3800	+0.328%	60,175	-2.503%
2025-11-20	18.3550	18.356400	18.312700	18.3200	+0.027%	26,796	-2.183%
2025-11-19	18.3700	18.370000	18.310000	18.3150	+0.027%	36,779	-2.157%
2025-11-18	18.3200	18.330000	18.300000	18.3100	-0.027%	71,985	-2.130%
2025-11-17	18.3600	18.360000	18.310400	18.3150	0.000%	35,282	-2.157%
2025-11-14	18.3500	18.350000	18.315000	18.3150	-0.186%	30,904	-2.157%
2025-11-13	18.3600	18.370000	18.345000	18.3492	-0.330%	37,482	-2.339%
2025-11-12	18.4700	18.470000	18.375000	18.4100	-0.081%	598,663	-2.662%
2025-11-11	18.4500	18.450000	18.390100	18.4250	+0.272%	33,615	-2.741%
2025-11-10	18.3500	18.380000	18.340000	18.3751	+0.082%	51,308	-2.477%
2025-11-07	18.3200	18.370000	18.320000	18.3600	+0.054%	31,903	-2.397%
2025-11-06	18.3500	18.375000	18.340100	18.3500	+0.213%	28,436	-2.343%
2025-11-05	18.4600	18.460000	18.300000	18.3110	-0.158%	46,997	-2.135%
2025-11-04	18.3100	18.350000	18.310000	18.3400	+0.027%	322,687	-2.290%
2025-11-03	18.3400	18.358700	18.330100	18.3350	-0.641%	31,281	-2.263%
2025-10-31	18.5000	18.500000	18.445000	18.4532	-0.037%	39,823	-2.889%
2025-10-30	18.4700	18.480000	18.449600	18.4600	-0.324%	57,356	-2.925%
2025-10-29	18.5600	18.570000	18.500000	18.5200	-0.216%	63,483	-3.240%
2025-10-28	18.6000	18.600000	18.555000	18.5600	0.000%	141,106	-3.448%
2025-10-27	18.5600	18.560000	18.530100	18.5600	+0.081%	489,689	-3.448%
2025-10-24	18.5400	18.550000	18.520000	18.5450	+0.027%	1,103,184	-3.370%
2025-10-23	18.5200	18.580000	18.500000	18.5400	-0.005%	50,151	-3.344%
2025-10-22	18.5400	18.560000	18.510100	18.5409	-0.022%	43,429	-3.349%
2025-10-21	18.5600	18.560000	18.530000	18.5450	+0.216%	28,584	-3.370%
2025-10-20	18.5050	18.510000	18.500000	18.5051	+0.136%	35,195	-3.162%
2025-10-17	18.4800	18.497000	18.460000	18.4800	+0.027%	31,667	-3.030%
2025-10-16	18.4400	18.492100	18.440000	18.4750	+0.081%	28,833	-3.004%
2025-10-15	18.4700	18.490000	18.440000	18.4600	+0.190%	80,776	-2.925%
2025-10-14	18.3497	18.440000	18.349700	18.4250	+0.200%	84,939	-2.741%
2025-10-13	18.3700	18.420000	18.343900	18.3883	+0.209%	29,964	-2.547%
2025-10-10	18.3700	18.370000	18.334300	18.3500	-0.054%	20,691	-2.343%
2025-10-09	18.3900	18.390000	18.340900	18.3600	-0.163%	65,425	-2.397%
2025-10-08	18.4500	18.450000	18.370000	18.3900	-0.054%	70,659	-2.556%
2025-10-07	18.4300	18.440000	18.400000	18.4000	-0.081%	101,263	-2.609%
2025-10-06	18.4300	18.430000	18.403100	18.4150	-0.108%	28,268	-2.688%
2025-10-03	18.4800	18.480000	18.420800	18.4350	-0.108%	74,936	-2.794%
2025-10-02	18.4500	18.457600	18.410200	18.4550	+0.054%	23,384	-2.899%
2025-10-01	18.4100	18.450000	18.400100	18.4450	-0.027%	78,838	-2.846%
2025-09-30	18.5000	18.500000	18.450000	18.4500	-0.162%	180,338	-2.873%
2025-09-29	18.4300	18.490000	18.430000	18.4800	+0.217%	58,791	-3.030%
2025-09-26	18.3900	18.440000	18.390000	18.4400	+0.230%	60,092	-2.820%
2025-09-25	18.4000	18.410000	18.390000	18.3976	-0.392%	66,720	-2.596%
2025-09-24	18.4400	18.470000	18.440000	18.4700	-0.081%	84,407	-2.978%
2025-09-23	18.4600	18.500000	18.450000	18.4850	+0.163%	116,921	-3.057%
2025-09-22	18.4511	18.479900	18.450900	18.4550	+0.005%	70,423	-2.899%
2025-09-19	18.4500	18.479800	18.440800	18.4540	-0.087%	351,310	-2.894%
2025-09-18	18.4400	18.490000	18.440000	18.4700	-0.216%	22,301	-2.978%
2025-09-17	18.5100	18.590000	18.510000	18.5100	+0.054%	202,913	-3.187%
2025-09-16	18.5162	18.530000	18.500000	18.5000	-0.028%	68,050	-3.135%
2025-09-15	18.5200	18.520000	18.490000	18.5051	+0.217%	29,777	-3.162%
2025-09-12	18.4800	18.480000	18.433900	18.4650	-0.162%	44,488	-2.952%
2025-09-11	18.4500	18.520000	18.450000	18.4950	+0.325%	38,023	-3.109%
2025-09-10	18.4200	18.455000	18.405000	18.4350	+0.240%	25,196	-2.794%
2025-09-09	18.4100	18.420000	18.380900	18.3909	-0.183%	41,684	-2.561%
2025-09-08	18.4000	18.430000	18.390000	18.4247	+0.325%	36,388	-2.739%
2025-09-05	18.3600	18.382833	18.360000	18.3650	+0.491%	183,270	-2.423%
2025-09-04	18.3100	18.310000	18.235000	18.2752	+0.083%	53,847	-1.944%
2025-09-03	18.1900	18.260000	18.190000	18.2600	+0.523%	17,738	-1.862%
2025-09-02	18.1800	18.180000	18.150900	18.1650	-0.792%	16,203	-1.349%
2025-08-29	18.3000	18.325000	18.290000	18.3100	-0.081%	439,186	-2.130%
2025-08-28	18.2700	18.330000	18.270000	18.3249	+0.273%	33,381	-2.210%
2025-08-27	18.2400	18.289900	18.240000	18.2750	+0.033%	31,963	-1.943%
2025-08-26	18.2400	18.270000	18.240000	18.2689	+0.054%	19,909	-1.910%
2025-08-25	18.2700	18.270000	18.250000	18.2591	-0.114%	28,167	-1.857%
2025-08-22	18.1800	18.280000	18.180000	18.2800	+0.716%	31,778	-1.969%
2025-08-21	18.1800	18.190000	18.150000	18.1500	-0.275%	38,052	-1.267%
2025-08-20	18.1900	18.220000	18.190000	18.2000	-0.027%	60,284	-1.538%
2025-08-19	18.2000	18.210000	18.190000	18.2050	-0.082%	38,042	-1.566%
2025-08-18	18.2100	18.220000	18.195000	18.2200	+0.082%	33,234	-1.647%
2025-08-15	18.2800	18.280000	18.190000	18.2050	-0.165%	27,335	-1.566%
2025-08-14	18.2572	18.257200	18.216300	18.2350	-0.192%	35,862	-1.727%
2025-08-13	18.2600	18.290000	18.260000	18.2700	+0.329%	171,838	-1.916%
2025-08-12	18.1700	18.210000	18.130000	18.2100	+0.220%	123,753	-1.593%
2025-08-11	18.1900	18.200000	18.170000	18.1700	-0.028%	35,032	-1.376%
2025-08-08	18.1900	18.190000	18.160000	18.1750	-0.055%	22,323	-1.403%
2025-08-07	18.1900	18.208400	18.170000	18.1850	-0.027%	16,450	-1.457%
2025-08-06	18.1600	18.190000	18.135000	18.1900	+0.083%	29,419	-1.484%
2025-08-05	18.2900	18.290000	18.160000	18.1750	-0.082%	61,572	-1.403%
2025-08-04	18.1800	18.190000	18.156700	18.1900	+0.276%	42,817	-1.484%
2025-08-01	18.1200	18.140000	18.090000	18.1400	+0.221%	18,234	-1.213%
2025-07-31	18.1200	18.120000	18.080000	18.1000	+0.055%	259,497	-0.994%
2025-07-30	18.1000	18.120000	18.070000	18.0900	-0.248%	46,835	-0.940%
2025-07-29	18.1000	18.149400	18.098000	18.1350	+0.277%	37,241	-1.186%
2025-07-28	18.0900	18.099900	18.080000	18.0849	-0.192%	26,346	-0.912%
2025-07-25	18.1000	18.129900	18.080000	18.1196	+0.187%	12,517	-1.102%
2025-07-24	18.0700	18.118000	18.070000	18.0858	-0.134%	44,705	-0.917%
2025-07-23	18.1100	18.120000	18.090000	18.1100	-0.083%	322,843	-1.049%
2025-07-22	18.1900	18.190000	18.091900	18.1250	+0.193%	97,323	-1.131%
2025-07-21	18.0900	18.109200	18.080000	18.0900	+0.388%	37,898	-0.940%
2025-07-18	18.0300	18.038400	18.010000	18.0200	+0.195%	39,739	-0.555%
2025-07-17	17.9800	17.999900	17.970000	17.9850	-0.028%	39,034	-0.361%
2025-07-16	18.0000	18.000000	17.940000	17.9900	+0.111%	48,773	-0.389%
2025-07-15	18.0200	18.030000	17.960000	17.9700	-0.305%	18,591	-0.278%
2025-07-14	18.0300	18.030000	18.001000	18.0250	+0.028%	30,110	-0.583%
2025-07-11	18.0600	18.060000	18.010000	18.0200	-0.387%	13,224	-0.555%
2025-07-10	18.0800	18.100000	18.070100	18.0900	-0.028%	26,742	-0.940%
2025-07-09	18.0601	18.108200	18.055000	18.0950	+0.388%	19,407	-0.967%
2025-07-08	18.0300	18.040000	18.020100	18.0250	-0.304%	21,285	-0.583%
2025-07-07	18.1800	18.180000	18.051900	18.0800	-0.303%	416,256	-0.885%
2025-07-03	18.1200	18.140000	18.120000	18.1350	-0.055%	17,560	-1.186%
2025-07-02	18.1037	18.148100	18.103700	18.1450	+0.028%	22,889	-1.240%
2025-07-01	18.1500	18.158100	18.130000	18.1400	-0.384%	31,450	-1.213%
2025-06-30	18.1900	18.229700	18.173400	18.2100	+0.358%	19,124	-1.593%
2025-06-27	18.1500	18.180000	18.130000	18.1450	-0.193%	28,457	-1.240%
2025-06-26	18.1500	18.180000	18.140000	18.1800	+0.276%	20,639	-1.430%
2025-06-25	18.0900	18.140000	18.090000	18.1300	0.000%	30,566	-1.158%
2025-06-24	18.0600	18.130000	18.059300	18.1300	+0.443%	26,053	-1.158%
2025-06-23	17.9700	18.069100	17.970000	18.0500	+0.324%	37,656	-0.720%
2025-06-20	17.9800	18.010000	17.970000	17.9917	+0.092%	20,916	-0.399%
2025-06-18	17.9960	18.019900	17.972000	17.9751	+0.056%	34,533	-0.307%
2025-06-17	17.9600	17.984200	17.960000	17.9650	+0.084%	28,083	-0.250%
2025-06-16	17.9600	18.010000	17.950000	17.9500	-0.056%	24,532	-0.167%
2025-06-13	17.9900	17.990000	17.930000	17.9600	-0.360%	20,889	-0.223%
2025-06-12	18.0099	18.030000	17.990000	18.0248	+0.305%	18,631	-0.581%
2025-06-11	17.9300	17.989800	17.930000	17.9700	+0.251%	412,869	-0.278%
2025-06-10	17.9300	17.938100	17.910000	17.9250	+0.168%	43,149	-0.028%
2025-06-09	17.8700	17.909000	17.870000	17.8950	+0.112%	18,912	+0.140%
2025-06-06	17.8891	17.898000	17.867100	17.8750	-0.251%	68,515	+0.252%
2025-06-05	17.9700	17.970000	17.920000	17.9200	-0.195%	24,664	0.000%
2025-06-04	17.9200	17.960000	17.905000	17.9550	+0.526%	29,143	-0.195%
2025-06-03	17.8800	17.880000	17.830000	17.8610	+0.034%	21,060	+0.330%
2025-06-02	17.8400	17.860000	17.830000	17.8550	-0.474%	21,248	+0.364%
2025-05-30	17.9100	17.940000	17.884000	17.9400	+0.112%	38,257	-0.111%
2025-05-29	17.8900	17.930000	17.890000	17.9200	+0.308%	30,426	0.000%
2025-05-28	17.8600	17.880000	17.830000	17.8650	-0.107%	17,652	+0.308%
2025-05-27	17.8700	17.900000	17.820400	17.8841	+0.529%	32,996	+0.201%
2025-05-23	17.7500	17.807900	17.750000	17.7900	+0.197%	58,181	+0.731%
2025-05-22	17.6900	17.760000	17.690000	17.7550	+0.169%	18,515	+0.929%
2025-05-21	17.7900	17.800000	17.720100	17.7250	-0.591%	39,611	+1.100%
2025-05-20	17.8400	17.840000	17.805000	17.8304	-0.054%	41,689	+0.503%
2025-05-19	17.7600	17.840000	17.760000	17.8400	+0.028%	17,863	+0.448%
2025-05-16	17.8500	17.870400	17.830000	17.8350	+0.140%	67,570	+0.477%
2025-05-15	17.7800	17.819900	17.770600	17.8100	+0.395%	52,361	+0.618%
2025-05-14	17.8300	17.830000	17.740000	17.7400	-0.399%	26,340	+1.015%
2025-05-13	17.8200	17.820000	17.790000	17.8110	+0.146%	618,969	+0.612%
2025-05-12	17.7800	17.799500	17.770300	17.7850	+0.028%	21,971	+0.759%
2025-05-09	17.8000	17.820000	17.780000	17.7800	+0.113%	37,171	+0.787%
2025-05-08	17.8300	17.860000	17.760000	17.7600	-0.365%	27,180	+0.901%
2025-05-07	17.8300	17.849700	17.800000	17.8250	+0.191%	17,105	+0.533%
2025-05-06	17.7600	17.800000	17.760000	17.7910	+0.090%	37,088	+0.725%
2025-05-05	17.7800	17.800000	17.760000	17.7750	-0.102%	32,026	+0.816%
2025-05-02	17.8300	17.830000	17.770000	17.7932	-0.150%	37,534	+0.713%
2025-05-01	17.8300	17.860000	17.790000	17.8200	-0.629%	41,475	+0.561%
2025-04-30	17.9000	17.932800	17.890000	17.9328	-0.151%	19,589	-0.071%
2025-04-29	17.9000	17.960000	17.900000	17.9600	+0.195%	21,613	-0.223%
2025-04-28	17.8700	17.930000	17.870000	17.9250	+0.112%	17,454	-0.028%
2025-04-25	17.8600	17.908000	17.854900	17.9050	+0.354%	35,164	+0.084%
2025-04-24	17.7900	17.841900	17.790000	17.8419	+0.688%	31,677	+0.438%
2025-04-23	17.8700	17.870000	17.714200	17.7200	+0.283%	32,163	+1.129%
2025-04-22	17.6800	17.720000	17.670000	17.6700	+0.255%	53,129	+1.415%
2025-04-21	17.6700	17.679900	17.600000	17.6250	-0.396%	21,810	+1.674%
2025-04-17	17.6900	17.750000	17.690000	17.6950	+0.057%	22,914	+1.272%
2025-04-16	17.6500	17.700000	17.641000	17.6850	+0.170%	64,139	+1.329%
2025-04-15	17.6200	17.670000	17.620000	17.6549	+0.181%	94,578	+1.502%
2025-04-14	17.5800	17.640000	17.580000	17.6230	+0.674%	27,382	+1.685%
2025-04-11	17.4300	17.529000	17.350000	17.5050	+0.086%	34,069	+2.371%
2025-04-10	17.5900	17.610000	17.462000	17.4900	-0.850%	44,121	+2.459%
2025-04-09	17.3400	17.650000	17.270000	17.6400	+1.205%	36,002	+1.587%
2025-04-08	17.6200	17.629900	17.425000	17.4300	-0.966%	27,883	+2.811%
2025-04-07	17.5000	17.825800	17.500000	17.6000	-0.847%	1,104,926	+1.818%
2025-04-04	17.8300	17.839900	17.740000	17.7504	-0.666%	399,295	+0.955%
2025-04-03	17.9300	17.939900	17.860000	17.8695	-0.059%	51,250	+0.283%
2025-04-02	17.9100	17.910000	17.840000	17.8800	+0.056%	31,818	+0.224%
2025-04-01	17.8200	17.870000	17.820000	17.8700	-0.056%	717,909	+0.280%
2025-03-31	17.8400	17.880000	17.835000	17.8800	+0.197%	91,386	+0.224%
2025-03-28	17.8306	17.850000	17.820000	17.8449	+0.280%	16,524	+0.421%
2025-03-27	17.8000	17.810000	17.781100	17.7950	-0.028%	29,326	+0.702%
2025-03-26	17.8600	17.860000	17.800000	17.8000	-0.364%	44,464	+0.674%
2025-03-25	17.8600	17.890000	17.860000	17.8650	+0.084%	85,703	+0.308%
2025-03-24	17.8700	17.890000	17.850000	17.8500	-0.196%	38,176	+0.392%
2025-03-21	17.9100	17.925000	17.840000	17.8850	-0.112%	41,164	+0.196%
2025-03-20	17.9491	17.950000	17.900000	17.9050	-0.056%	84,402	+0.084%
2025-03-19	17.8400	17.926100	17.830000	17.9150	+0.392%	34,741	+0.028%
2025-03-18	17.8100	17.860000	17.810000	17.8450	+0.140%	33,768	+0.420%
2025-03-17	17.8400	17.850000	17.810000	17.8200	+0.281%	200,681	+0.561%
2025-03-14	17.7700	17.809100	17.770000	17.7700	-0.058%	163,111	+0.844%
2025-03-13	17.7600	17.790000	17.740100	17.7803	-0.111%	55,781	+0.786%
2025-03-12	17.8100	17.821800	17.780000	17.8000	-0.056%	21,516	+0.674%
2025-03-11	17.8600	17.880000	17.800100	17.8100	-0.278%	410,663	+0.618%
2025-03-10	17.9000	17.900000	17.841700	17.8596	+0.138%	76,126	+0.338%
2025-03-07	17.9000	17.900000	17.830100	17.8350	0.000%	27,942	+0.477%
2025-03-06	17.8200	17.860000	17.815000	17.8350	-0.140%	427,064	+0.477%
2025-03-05	17.9200	17.922100	17.850100	17.8600	-0.168%	127,002	+0.336%
2025-03-04	17.9200	17.930000	17.880100	17.8900	-0.029%	53,446	+0.168%
2025-03-03	17.8700	17.905000	17.870000	17.8952	-0.333%	27,276	+0.139%
2025-02-28	17.9300	17.955000	17.910000	17.9550	+0.335%	79,495	-0.195%
2025-02-27	17.9100	17.919000	17.880000	17.8950	-0.279%	172,332	+0.140%
2025-02-26	17.9300	17.950000	17.902500	17.9450	+0.223%	30,422	-0.139%
2025-02-25	17.9100	17.910000	17.885000	17.9050	+0.507%	505,155	+0.084%
2025-02-24	17.7800	17.820000	17.780000	17.8147	+0.139%	22,322	+0.591%
2025-02-21	17.7800	17.809500	17.780000	17.7900	+0.115%	95,724	+0.731%
2025-02-20	17.7700	17.780000	17.740100	17.7696	+0.110%	89,310	+0.846%
2025-02-19	17.6900	17.750000	17.690000	17.7500	+0.164%	63,796	+0.958%
2025-02-18	17.7500	17.778000	17.720000	17.7210	-0.360%	114,133	+1.123%
2025-02-14	17.8000	17.827500	17.785000	17.7850	+0.282%	37,983	+0.759%
2025-02-13	17.6400	17.739700	17.640000	17.7350	+0.653%	34,200	+1.043%
2025-02-12	17.6100	17.640000	17.580000	17.6200	-0.339%	43,509	+1.703%
2025-02-11	17.7100	17.710000	17.670000	17.6800	-0.254%	37,130	+1.357%
2025-02-10	17.7000	17.740000	17.700000	17.7250	+0.085%	29,713	+1.100%
2025-02-07	17.7500	17.750000	17.705000	17.7100	-0.450%	140,497	+1.186%
2025-02-06	17.7900	17.790000	17.751200	17.7900	-0.056%	38,764	+0.731%
2025-02-05	17.7600	17.800000	17.755000	17.8000	+0.565%	72,238	+0.674%
2025-02-04	17.6000	17.700000	17.600000	17.7000	+0.340%	22,034	+1.243%

.dark-mode .L93TVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L93TVd{ color: #333333; background-color: white; border: 2px solid #333333; }DIALColumbia Diversified Fixed Income Allocation ETFstock NYSE ETF

DIAL
Columbia Diversified Fixed Income Allocation ETF
stock NYSE ETF