U.S. markets closed

Columbia Diversified Fixed Income Allocation ETF (DIAL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.26-0.00 (-0.01%)
Al cierre: 04:00PM EDT
16.93 -0.33 (-1.91%)
Fuera de horario: 04:05PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202417.2817.2917.2617.2617.2628,394
18 abr 202417.3117.3117.2417.2617.2632,700
17 abr 202417.2417.3017.2417.2717.2752,300
16 abr 202417.2317.2417.1917.2217.2244,300
15 abr 202417.3417.3417.2617.2817.2859,700
12 abr 202417.4717.4717.4117.4217.4261,500
11 abr 202417.4917.4917.3717.4117.4129,900
10 abr 202417.5017.5217.4217.4317.4343,400
09 abr 202417.6417.6517.6317.6417.6455,900
08 abr 202417.5817.6017.5517.5917.5927,000
05 abr 202417.6117.6217.5817.6117.6122,100
04 abr 202417.6717.6717.6217.6417.6451,300
03 abr 202417.5417.6117.5317.6017.6073,300
02 abr 202417.5417.5817.5317.5717.5758,000
01 abr 202417.6817.6817.5917.6017.6053,900
01 abr 20240.071 Dividendo
28 mar 202417.7917.8217.7717.7817.7148,800
27 mar 202417.8017.8217.7617.8017.7336,000
26 mar 202417.7517.7617.7417.7517.6850,800
25 mar 202417.7717.7717.7517.7517.6853,100
22 mar 202417.8117.8217.7817.7817.7136,300
21 mar 202417.7817.7817.7517.7517.6862,400
20 mar 202417.6817.7517.6717.7517.6740,700
19 mar 202417.6617.6917.6317.6917.6232,200
18 mar 202417.6417.6617.6117.6217.55105,700
15 mar 202417.6317.6517.6217.6317.5621,200
14 mar 202417.7317.7317.6417.6517.58114,900
13 mar 202417.7817.7817.7617.7817.7134,800
12 mar 202417.7917.7917.7617.7917.7235,700
11 mar 202417.8117.8317.7917.8017.7215,300
08 mar 202417.8517.8517.8117.8217.7523,700
07 mar 202417.7917.8217.7717.8217.7548,200
06 mar 202417.7617.8017.7417.7617.6957,300
05 mar 202417.7017.7217.6917.7117.6434,100
04 mar 202417.6517.6717.6317.6517.5857,600
01 mar 202417.6117.6817.5717.6817.6146,900
01 mar 20240.062 Dividendo
29 feb 202417.6517.6917.6517.6717.5467,800
28 feb 202417.6217.6417.5817.6417.5164,500
27 feb 202417.6117.6717.5917.6017.4768,500
26 feb 202417.6817.6817.6117.6417.5144,900
23 feb 202417.6617.7117.6517.6917.5643,200
22 feb 202417.6217.6517.6017.6417.51184,400
21 feb 202417.6617.6617.5817.5917.4651,800
20 feb 202417.5917.6617.5917.6217.49121,700
16 feb 202417.5617.5817.5617.5817.4562,300
15 feb 202417.6317.6617.6117.6517.5220,500
14 feb 202417.5617.5917.5317.5717.44101,800
13 feb 202417.5817.5817.5017.5117.3853,500
12 feb 202417.7017.7017.6717.6717.5448,400
09 feb 202417.6217.7017.6217.7017.5749,500
08 feb 202417.6917.7117.6717.6917.56442,000
07 feb 202417.7617.7717.7217.7517.62144,000
06 feb 202417.7017.7517.6817.7517.62109,300
05 feb 202417.7217.7217.6417.6517.5242,600
02 feb 202417.8217.8217.7717.7917.6670,900
01 feb 202417.9217.9417.8917.9417.8147,300
01 feb 20240.067 Dividendo
31 ene 202417.9417.9517.8817.8917.6868,400
30 ene 202417.9017.9017.8017.8417.6564,000
29 ene 202417.8017.8417.7917.8317.6364,100
26 ene 202417.8017.8017.7417.7817.58463,000
25 ene 202417.7717.7917.7317.7917.5963,000
24 ene 202417.7917.7917.6817.6917.50526,300
23 ene 202417.7517.7517.6817.7117.51257,800
22 ene 202417.7817.7917.7417.7717.5741,700
19 ene 202417.7117.7317.6817.7317.5350,500
18 ene 202417.7217.7317.6817.7117.5179,500
17 ene 202417.7717.7717.7017.7217.52122,900
16 ene 202417.8617.8817.7917.8117.6168,200
12 ene 202418.0018.0117.9418.0117.8141,100
11 ene 202417.8317.9417.8217.9417.7466,800
10 ene 202417.8517.8717.8217.8417.6464,300
09 ene 202417.8217.8517.8117.8517.6547,400
08 ene 202417.7517.8517.7517.8417.6474,100
05 ene 202417.7617.8617.7417.7917.5968,800
04 ene 202417.7917.8217.7917.8217.6254,600
03 ene 202417.8117.8917.7917.8817.67226,800
02 ene 202417.9617.9617.9017.9117.7129,000
29 dic 202318.1018.1018.0418.0517.8577,100
28 dic 202318.1018.1518.0718.0917.89101,900
27 dic 202318.0718.1418.0718.1417.9383,800
26 dic 202317.9818.0317.9818.0317.8368,300
26 dic 20230.066 Dividendo
22 dic 202318.0918.0918.0418.0617.79101,100
21 dic 202318.1318.1318.0318.0717.80108,100
20 dic 202318.0118.0518.0018.0217.75134,900
19 dic 202317.9618.0017.9617.9917.7255,900
18 dic 202317.9717.9717.9217.9317.6690,600
15 dic 202318.0118.0117.9317.9617.69220,100
14 dic 202317.9918.0217.9317.9817.71521,000
13 dic 202317.5917.8017.5917.8017.53178,900
12 dic 202317.5017.5617.4917.5517.2950,500
11 dic 202317.4917.5117.4617.5017.24108,400
08 dic 202317.4917.5617.4817.5117.2543,900
07 dic 202317.5617.6417.5617.5917.3388,500
06 dic 202317.5817.6117.5717.5717.3154,900
05 dic 202317.5317.5417.5017.5117.25102,300
04 dic 202317.4617.4717.4217.4417.1975,400
01 dic 202317.3217.5117.3117.5117.25269,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...