Get the Stockscreener App
17.80
0.06%
0.01
After Hours:
17.80
Columbia Diversified Fixed Income Allocation Etf Stock (DIAL) Price History
The historical daily chart and data for Columbia Diversified Fixed Income Allocation Etf stock (DIAL), show that the latest closing stock price as of November 21, 2024, is $17.80.
- Columbia Diversified Fixed Income Allocation Etf all-time high stock price is $22.14, occurred on December 23, 2020.
- The lowest Columbia Diversified Fixed Income Allocation Etf stock price recorded was $16.29 on October 21, 2022. Since then, Columbia Diversified Fixed Income Allocation Etf's stock price has risen over 9.30% to $17.80 now.
- The 52-week high stock price for DIAL is $18.59, representing a 4.44% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for DIAL is $17.19, indicating a -3.43% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Columbia Diversified Fixed Income Allocation Etf (DIAL) stock in the beginning of 2023 was $21.13. The stock closed the year at $17.29, a loss of over -18.17% for the year.
The table below shows more information about DIAL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $17.82 | $17.77 | $0.052 | 39,299.0 | +0.06% |
| Nov 20, 2024 | $17.81 | $17.78 | $0.03 | 38,075.0 | -0.14% |
| Nov 19, 2024 | $17.83 | $17.79 | $0.04 | 68,187.0 | +0.23% |
| Nov 18, 2024 | $17.78 | $17.72 | $0.0601 | 35,310.0 | +0.08% |
| Nov 15, 2024 | $17.77 | $17.70 | $0.075 | 28,748.0 | -0.11% |
| Nov 14, 2024 | $17.83 | $17.77 | $0.065 | 47,740.0 | -0.06% |
| Nov 13, 2024 | $17.87 | $17.77 | $0.095 | 33,105.0 | -0.17% |
| Nov 12, 2024 | $17.88 | $17.79 | $0.0885 | 47,315.0 | -0.50% |
| Nov 11, 2024 | $17.96 | $17.90 | $0.0621 | 51,875.0 | -0.22% |
| Nov 08, 2024 | $17.98 | $17.93 | $0.0471 | 32,056.0 | +0.11% |
| Nov 07, 2024 | $17.93 | $17.84 | $0.09 | 37,194.0 | +0.73% |
| Nov 06, 2024 | $17.81 | $17.71 | $0.0981 | 215,483.0 | -0.45% |
| Nov 05, 2024 | $17.88 | $17.80 | $0.08 | 35,779.0 | +0.22% |
| Nov 04, 2024 | $17.88 | $17.81 | $0.069 | 48,169.0 | +0.42% |
| Nov 01, 2024 | $17.91 | $17.76 | $0.1496 | 409,796.0 | -0.84% |
| Oct 31, 2024 | $17.95 | $17.88 | $0.0651 | 35,855.0 | -0.15% |
| Oct 30, 2024 | $18.00 | $17.94 | $0.061 | 52,515.0 | -0.15% |
| Oct 29, 2024 | $17.97 | $17.89 | $0.0786 | 47,649.0 | +0.05% |
| Oct 28, 2024 | $17.99 | $17.93 | $0.06 | 388,909.0 | -0.06% |
| Oct 25, 2024 | $18.05 | $17.95 | $0.10 | 77,832.0 | -0.19% |
| Oct 24, 2024 | $18.02 | $17.96 | $0.0649 | 19,390.0 | +0.28% |
| Oct 23, 2024 | $17.96 | $17.93 | $0.03 | 49,731.0 | -0.33% |
Columbia Diversified Fixed Income Allocation Etf Stock (DIAL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Columbia Diversified Fixed Income Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIAL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Columbia Diversified Fixed Income Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Columbia Diversified Fixed Income Allocation Etf Stock (DIAL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.98 | $17.70 | $0.2771 | 1,207,430.0 | -0.64% |
| Oct, 2024 | $18.48 | $17.88 | $0.596 | 1,301,798.0 | -3.06% |
| Sep, 2024 | $18.59 | $18.20 | $0.385 | 2,255,244.0 | +1.07% |
| Aug, 2024 | $18.38 | $17.92 | $0.46 | 1,794,508.0 | +1.58% |
| Jul, 2024 | $18.00 | $17.46 | $0.54 | 1,797,886.0 | +2.02% |
| Jun, 2024 | $17.79 | $17.51 | $0.28 | 1,537,643.0 | +0.41% |
| May, 2024 | $17.70 | $17.23 | $0.465 | 3,979,423.0 | +2.09% |
| Apr, 2024 | $17.68 | $17.19 | $0.49 | 1,071,552.0 | -3.21% |
| Mar, 2024 | $17.86 | $17.57 | $0.285 | 955,748.0 | +0.63% |
| Feb, 2024 | $17.94 | $17.50 | $0.4447 | 1,837,334.0 | -1.20% |
| Jan, 2024 | $18.01 | $17.68 | $0.3315 | 2,541,568.0 | -0.91% |
Columbia Diversified Fixed Income Allocation Etf Stock (DIAL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.14 | $17.31 | $0.835 | 2,534,986.0 | +4.03% |
| Nov, 2023 | $17.50 | $16.48 | $1.02 | 3,129,554.0 | +5.02% |
| Oct, 2023 | $16.81 | $16.34 | $0.475 | 3,566,907.0 | -1.87% |
| Sep, 2023 | $17.40 | $16.73 | $0.6729 | 1,612,519.0 | -3.47% |
| Aug, 2023 | $17.54 | $17.05 | $0.4865 | 4,591,227.0 | -1.16% |
| Jul, 2023 | $17.78 | $17.28 | $0.50 | 2,049,494.0 | +0.20% |
| Jun, 2023 | $17.69 | $17.46 | $0.23 | 2,990,423.0 | +0.34% |
| May, 2023 | $17.86 | $17.35 | $0.51 | 3,802,588.0 | -1.79% |
| Apr, 2023 | $17.95 | $17.63 | $0.32 | 3,207,320.0 | +0.00% |
| Mar, 2023 | $17.87 | $17.15 | $0.7199 | 3,609,716.0 | +2.76% |
| Feb, 2023 | $18.26 | $17.23 | $1.03 | 3,421,181.0 | -3.28% |
| Jan, 2023 | $18.15 | $17.35 | $0.80 | 6,181,767.0 | +3.99% |
Columbia Diversified Fixed Income Allocation Etf Stock (DIAL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.04 | $17.19 | $0.85 | 9,584,429.0 | -2.15% |
| Nov, 2022 | $17.68 | $16.53 | $1.15 | 6,759,893.0 | +5.18% |
| Oct, 2022 | $17.13 | $16.29 | $0.845 | 5,100,088.0 | +0.42% |
| Sep, 2022 | $17.85 | $16.52 | $1.33 | 6,726,417.0 | -5.69% |
| Aug, 2022 | $18.72 | $17.70 | $1.02 | 5,638,023.0 | -4.62% |
| Jul, 2022 | $18.62 | $17.65 | $0.97 | 5,469,461.0 | +5.32% |
| Jun, 2022 | $18.58 | $17.27 | $1.31 | 6,263,165.0 | -4.64% |
| May, 2022 | $18.77 | $18.00 | $0.765 | 8,629,222.0 | +1.15% |
| Apr, 2022 | $19.45 | $18.31 | $1.14 | 5,726,666.0 | -6.05% |
| Mar, 2022 | $20.04 | $19.14 | $0.9015 | 5,980,106.0 | -2.74% |
| Feb, 2022 | $20.69 | $19.78 | $0.91 | 8,539,819.0 | -3.05% |
| Jan, 2022 | $21.22 | $20.52 | $0.70 | 8,011,256.0 | -3.00% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):