Columbia Diversified Fixed Income Allocation ETF

DIAL
🏛️ usa →
18.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.29 21.31 21.25 21.31 0.2M
2021-12-30 21.23 21.28 21.20 21.22 0.3M
2021-12-29 21.28 21.28 21.21 21.27 0.3M
2021-12-28 21.30 21.33 21.27 21.30 0.3M
2021-12-27 21.27 21.34 21.27 21.33 0.4M
2021-12-23 21.26 21.34 21.25 21.26 0.2M
2021-12-22 21.28 21.30 21.23 21.26 0.4M
2021-12-21 21.26 21.26 21.19 21.26 0.8M
2021-12-20 21.29 21.29 21.23 21.27 0.2M
2021-12-17 21.29 21.32 21.24 21.30 0.3M
2021-12-16 21.27 21.28 21.23 21.23 0.2M
2021-12-15 21.20 21.29 21.17 21.22 0.2M
2021-12-14 21.21 21.25 21.21 21.25 0.2M
2021-12-13 21.22 21.28 21.22 21.25 0.2M
2021-12-10 21.26 21.27 21.22 21.23 0.2M
2021-12-09 21.20 21.24 21.20 21.23 0.6M
2021-12-08 21.21 21.26 21.21 21.22 0.2M
2021-12-07 21.24 21.27 21.20 21.26 0.3M
2021-12-06 21.24 21.25 21.19 21.25 0.2M
2021-12-03 21.19 21.25 21.16 21.23 0.2M
2021-12-02 21.14 21.18 21.13 21.18 0.2M
2021-12-01 21.13 21.14 21.09 21.14 0.4M
2021-11-30 21.17 21.20 21.10 21.14 0.3M
2021-11-29 21.10 21.13 21.06 21.13 0.3M
2021-11-26 21.08 21.12 21.04 21.12 0.1M
2021-11-24 21.01 21.07 21.01 21.05 0.2M
2021-11-23 21.11 21.11 21.03 21.07 0.2M
2021-11-22 21.20 21.24 21.16 21.16 0.2M
2021-11-19 21.25 21.30 21.21 21.21 0.2M
2021-11-18 21.23 21.24 21.20 21.23 0.2M
2021-11-17 21.19 21.24 21.16 21.23 0.3M
2021-11-16 21.19 21.25 21.16 21.22 0.6M
2021-11-15 21.28 21.29 21.20 21.25 0.2M
2021-11-12 21.30 21.30 21.26 21.30 0.2M
2021-11-11 21.28 21.32 21.26 21.29 0.2M
2021-11-10 21.43 21.44 21.33 21.33 0.2M
2021-11-09 21.48 21.50 21.46 21.47 0.3M
2021-11-08 21.41 21.45 21.39 21.42 0.5M
2021-11-05 21.38 21.41 21.32 21.40 0.6M
2021-11-04 21.23 21.29 21.23 21.27 0.6M
2021-11-03 21.28 21.28 21.21 21.25 0.3M
2021-11-02 21.27 21.28 21.22 21.24 0.3M
2021-11-01 21.25 21.30 21.22 21.26 0.3M
2021-10-29 21.30 21.31 21.28 21.31 0.2M
2021-10-28 21.36 21.36 21.31 21.34 0.1M
2021-10-27 21.31 21.35 21.31 21.32 0.2M
2021-10-26 21.30 21.30 21.26 21.30 0.1M
2021-10-25 21.23 21.33 21.23 21.28 0.3M
2021-10-22 21.26 21.32 21.22 21.27 0.2M
2021-10-21 21.27 21.27 21.22 21.23 0.2M
2021-10-20 21.30 21.31 21.25 21.27 0.2M
2021-10-19 21.29 21.34 21.26 21.27 0.5M
2021-10-18 21.28 21.33 21.27 21.31 0.5M
2021-10-15 21.37 21.39 21.35 21.36 0.2M
2021-10-14 21.31 21.36 21.31 21.35 0.2M
2021-10-13 21.27 21.30 21.25 21.28 0.1M
2021-10-12 21.21 21.24 21.20 21.24 0.1M
2021-10-11 21.20 21.23 21.20 21.21 0.1M
2021-10-08 21.29 21.29 21.23 21.23 0.1M
2021-10-07 21.27 21.29 21.24 21.28 0.2M
2021-10-06 21.31 21.33 21.28 21.29 0.2M
2021-10-05 21.37 21.37 21.31 21.35 0.2M
2021-10-04 21.35 21.41 21.35 21.41 0.2M
2021-10-01 21.38 21.40 21.33 21.37 0.2M
2021-09-30 21.35 21.38 21.35 21.36 0.3M
2021-09-29 21.42 21.42 21.37 21.37 0.2M
2021-09-28 21.44 21.44 21.36 21.40 0.1M
2021-09-27 21.51 21.53 21.45 21.50 0.1M
2021-09-24 21.57 21.57 21.53 21.54 0.1M
2021-09-23 21.62 21.66 21.61 21.61 0.2M
2021-09-22 21.67 21.69 21.63 21.64 1.0M
2021-09-21 21.63 21.68 21.63 21.67 0.1M
2021-09-20 21.65 21.67 21.64 21.65 0.1M
2021-09-17 21.67 21.67 21.62 21.64 0.3M
2021-09-16 21.69 21.69 21.65 21.69 1.3M
2021-09-15 21.74 21.74 21.65 21.69 0.6M
2021-09-14 21.71 21.74 21.71 21.73 0.5M
2021-09-13 21.69 21.72 21.67 21.68 0.3M
2021-09-10 21.69 21.71 21.67 21.68 0.2M
2021-09-09 21.62 21.70 21.62 21.70 0.2M
2021-09-08 21.60 21.65 21.58 21.65 0.2M
2021-09-07 21.66 21.66 21.60 21.62 0.3M
2021-09-03 21.68 21.69 21.63 21.68 0.6M
2021-09-02 21.70 21.73 21.66 21.71 0.1M
2021-09-01 21.64 21.67 21.63 21.64 0.1M
2021-08-31 21.68 21.72 21.68 21.69 0.2M
2021-08-30 21.70 21.71 21.64 21.70 0.2M
2021-08-27 21.61 21.71 21.59 21.65 0.1M
2021-08-26 21.60 21.60 21.56 21.59 0.1M
2021-08-25 21.63 21.63 21.57 21.60 0.2M
2021-08-24 21.65 21.65 21.60 21.60 0.1M
2021-08-23 21.57 21.62 21.55 21.61 0.3M
2021-08-20 21.62 21.62 21.57 21.58 0.2M
2021-08-19 21.59 21.61 21.57 21.60 0.2M
2021-08-18 21.59 21.59 21.55 21.57 0.1M
2021-08-17 21.60 21.60 21.57 21.58 0.1M
2021-08-16 21.62 21.73 21.60 21.60 0.5M
2021-08-13 21.54 21.57 21.52 21.55 0.2M
2021-08-12 21.53 21.54 21.50 21.54 0.2M
2021-08-11 21.54 21.54 21.50 21.51 0.3M
2021-08-10 21.55 21.56 21.49 21.50 0.5M
2021-08-09 21.62 21.62 21.55 21.55 0.2M
2021-08-06 21.63 21.64 21.60 21.62 0.2M
2021-08-05 21.68 21.69 21.65 21.68 0.2M
2021-08-04 21.74 21.74 21.67 21.68 0.2M
2021-08-03 21.66 21.74 21.66 21.73 0.2M
2021-08-02 21.67 21.71 21.65 21.70 0.2M
2021-07-30 21.66 21.71 21.64 21.71 0.2M
2021-07-29 21.61 21.68 21.61 21.67 0.2M
2021-07-28 21.64 21.65 21.61 21.63 0.1M
2021-07-27 21.63 21.68 21.63 21.67 0.3M
2021-07-26 21.69 21.69 21.63 21.63 0.7M
2021-07-23 21.63 21.70 21.62 21.70 0.2M
2021-07-22 21.60 21.68 21.60 21.67 0.1M
2021-07-21 21.66 21.66 21.60 21.61 0.7M
2021-07-20 21.71 21.71 21.65 21.65 0.1M
2021-07-19 21.66 21.70 21.63 21.67 0.1M
2021-07-16 21.58 21.66 21.58 21.64 0.2M
2021-07-15 21.65 21.69 21.60 21.61 0.2M
2021-07-14 21.61 21.63 21.57 21.60 0.2M
2021-07-13 21.61 21.63 21.55 21.58 0.2M
2021-07-12 21.64 21.64 21.57 21.59 0.1M
2021-07-09 21.63 21.64 21.60 21.63 0.1M
2021-07-08 21.63 21.68 21.63 21.68 0.2M
2021-07-07 21.64 21.67 21.61 21.66 0.1M
2021-07-06 21.56 21.62 21.56 21.61 0.4M
2021-07-02 21.53 21.56 21.52 21.55 0.1M
2021-07-01 21.48 21.53 21.46 21.48 0.1M
2021-06-30 21.52 21.58 21.52 21.55 0.2M
2021-06-29 21.50 21.55 21.50 21.55 0.3M
2021-06-28 21.48 21.55 21.48 21.52 0.2M
2021-06-25 21.53 21.53 21.47 21.51 0.1M
2021-06-24 21.52 21.53 21.47 21.51 0.2M
2021-06-23 21.46 21.52 21.46 21.50 0.2M
2021-06-22 21.43 21.52 21.43 21.51 0.3M
2021-06-21 21.52 21.52 21.47 21.48 0.1M
2021-06-18 21.45 21.58 21.43 21.53 0.2M
2021-06-17 21.46 21.51 21.46 21.48 0.2M
2021-06-16 21.53 21.56 21.43 21.46 0.2M
2021-06-15 21.53 21.55 21.51 21.52 0.1M
2021-06-14 21.57 21.59 21.53 21.53 0.2M
2021-06-11 21.59 21.60 21.56 21.59 0.2M
2021-06-10 21.54 21.58 21.52 21.57 0.2M
2021-06-09 21.54 21.55 21.51 21.52 0.2M
2021-06-08 21.48 21.51 21.44 21.46 0.2M
2021-06-07 21.42 21.47 21.41 21.46 0.2M
2021-06-04 21.41 21.45 21.31 21.40 0.2M
2021-06-03 21.41 21.42 21.33 21.35 0.3M
2021-06-02 21.41 21.44 21.39 21.44 0.3M
2021-06-01 21.42 21.42 21.36 21.36 0.1M
2021-05-28 21.42 21.45 21.40 21.43 0.1M
2021-05-27 21.44 21.44 21.38 21.38 0.1M
2021-05-26 21.47 21.47 21.40 21.42 0.1M
2021-05-25 21.38 21.45 21.38 21.45 0.1M
2021-05-24 21.34 21.39 21.34 21.37 0.1M
2021-05-21 21.38 21.38 21.33 21.33 0.1M
2021-05-20 21.28 21.36 21.28 21.36 0.1M
2021-05-19 21.31 21.35 21.27 21.31 0.2M
2021-05-18 21.35 21.37 21.31 21.34 0.2M
2021-05-17 21.37 21.38 21.34 21.34 0.1M
2021-05-14 21.34 21.36 21.31 21.36 0.2M
2021-05-13 21.29 21.32 21.26 21.28 0.2M
2021-05-12 21.33 21.34 21.28 21.30 0.2M
2021-05-11 21.40 21.42 21.36 21.41 0.4M
2021-05-10 21.46 21.49 21.43 21.45 0.2M
2021-05-07 21.46 21.49 21.41 21.42 0.2M
2021-05-06 21.40 21.43 21.36 21.42 0.2M
2021-05-05 21.37 21.40 21.36 21.38 0.1M
2021-05-04 21.40 21.41 21.35 21.39 0.2M
2021-05-03 21.33 21.38 21.31 21.36 4.0M
2021-04-30 21.33 21.39 21.33 21.36 0.1M
2021-04-29 21.36 21.39 21.31 21.39 0.3M
2021-04-28 21.36 21.39 21.31 21.39 0.3M
2021-04-27 21.35 21.40 21.35 21.37 0.2M
2021-04-26 21.42 21.43 21.39 21.41 0.2M
2021-04-23 21.42 21.42 21.37 21.41 0.2M
2021-04-22 21.38 21.43 21.34 21.41 0.3M
2021-04-21 21.34 21.41 21.34 21.39 0.2M
2021-04-20 21.37 21.42 21.34 21.40 0.4M
2021-04-19 21.36 21.39 21.34 21.36 0.2M
2021-04-16 21.37 21.40 21.33 21.39 0.4M
2021-04-15 21.29 21.39 21.29 21.33 0.7M
2021-04-14 21.31 21.32 21.25 21.31 0.4M
2021-04-13 21.22 21.31 21.22 21.30 0.3M
2021-04-12 21.24 21.28 21.24 21.27 0.2M
2021-04-09 21.28 21.31 21.26 21.30 0.1M
2021-04-08 21.30 21.32 21.26 21.32 0.3M
2021-04-07 21.26 21.30 21.24 21.27 0.3M
2021-04-06 21.24 21.28 21.20 21.23 0.2M
2021-04-05 21.20 21.22 21.14 21.20 0.2M
2021-04-01 21.13 21.20 21.13 21.15 0.1M
2021-03-31 21.16 21.18 21.08 21.12 0.3M
2021-03-30 21.12 21.15 21.05 21.05 0.4M
2021-03-29 21.17 21.23 21.13 21.17 0.4M
2021-03-26 21.16 21.22 21.14 21.19 0.3M
2021-03-25 21.20 21.25 21.17 21.19 0.2M
2021-03-24 21.20 21.23 21.16 21.19 0.7M
2021-03-23 21.15 21.20 21.15 21.16 0.2M
2021-03-22 21.15 21.17 21.10 21.13 0.2M
2021-03-19 21.08 21.12 21.07 21.12 0.3M
2021-03-18 21.07 21.13 21.02 21.07 0.3M
2021-03-17 21.15 21.19 21.11 21.18 0.2M
2021-03-16 21.24 21.24 21.17 21.22 0.2M
2021-03-15 21.21 21.23 21.17 21.23 0.2M
2021-03-12 21.20 21.23 21.18 21.22 0.2M
2021-03-11 21.23 21.31 21.23 21.25 0.2M
2021-03-10 21.18 21.26 21.17 21.21 0.1M
2021-03-09 21.21 21.23 21.15 21.19 0.3M
2021-03-08 21.22 21.22 21.15 21.17 0.2M
2021-03-05 21.28 21.30 21.24 21.29 0.2M
2021-03-04 21.40 21.42 21.31 21.35 0.5M
2021-03-03 21.37 21.43 21.37 21.40 0.4M
2021-03-02 21.41 21.48 21.41 21.45 0.2M
2021-03-01 21.40 21.43 21.39 21.41 0.3M
2021-02-26 21.43 21.49 21.35 21.49 0.3M
2021-02-25 21.49 21.52 21.34 21.38 0.4M
2021-02-24 21.53 21.60 21.49 21.59 0.2M
2021-02-23 21.57 21.61 21.51 21.61 0.3M
2021-02-22 21.64 21.66 21.60 21.61 0.4M
2021-02-19 21.66 21.70 21.65 21.67 0.3M
2021-02-18 21.67 21.75 21.66 21.70 0.3M
2021-02-17 21.71 21.75 21.70 21.75 0.3M
2021-02-16 21.78 21.79 21.74 21.76 0.2M
2021-02-12 21.85 21.89 21.82 21.85 0.2M
2021-02-11 21.91 21.91 21.87 21.90 0.2M
2021-02-10 21.88 21.91 21.85 21.90 0.2M
2021-02-09 21.86 21.88 21.83 21.88 0.4M
2021-02-08 21.83 21.86 21.81 21.86 0.2M
2021-02-05 21.83 21.86 21.81 21.83 0.2M
2021-02-04 21.81 21.85 21.80 21.85 0.3M
2021-02-03 21.83 21.88 21.79 21.82 0.2M
2021-02-02 21.78 21.84 21.78 21.83 0.2M
2021-02-01 21.79 21.87 21.77 21.84 0.4M
2021-01-29 21.80 21.92 21.80 21.92 0.5M
2021-01-28 21.89 21.90 21.76 21.89 0.9M
2021-01-27 21.90 21.92 21.87 21.92 0.4M
2021-01-26 21.93 21.94 21.89 21.94 0.3M
2021-01-25 21.90 21.94 21.88 21.94 0.3M
2021-01-22 21.86 21.91 21.85 21.90 0.3M
2021-01-21 21.90 21.91 21.86 21.89 0.2M
2021-01-20 21.89 21.91 21.85 21.91 0.3M
2021-01-19 21.88 21.90 21.85 21.90 0.4M
2021-01-15 21.88 21.90 21.85 21.89 0.9M
2021-01-14 21.89 21.91 21.85 21.87 0.5M
2021-01-13 21.82 21.89 21.81 21.88 0.5M
2021-01-12 21.79 21.87 21.76 21.87 0.3M
2021-01-11 21.85 21.89 21.82 21.87 0.3M
2021-01-08 21.91 21.92 21.89 21.91 0.3M
2021-01-07 21.91 21.94 21.91 21.94 0.2M
2021-01-06 21.95 21.96 21.91 21.96 0.3M
2021-01-05 22.06 22.06 22.00 22.02 0.3M
2021-01-04 22.07 22.08 22.02 22.04 0.3M