MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDPI — Columbia High Dividend Premium Income ETF
NYSE ArcaColumbia High Dividend Premium Income ETF
$19.54
+0.01(+0.07%)
- O
- 19.61
- H
- 19.61
- L
- 19.54
- V
- 2.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.54
Period Return-2.26%
Period High$22.21
Period Low$19.36
Avg Daily Volume4.7K
Total Trading Days58
CDPI — Historical OHLCV Price & Volume Table
Jul 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.61 | $19.61 | $19.54 | $19.54 | +$0.01 | +0.07% | 2,182 | $19.58 | $19.54 $19.61 |
| Oct 1, 2026 | $19.36 | $19.56 | $19.36 | $19.53 | $-0.14 | -0.70% | 438 | $19.51 | $19.36 $19.56 |
| Sep 30, 2026 | $19.75 | $19.75 | $19.66 | $19.66 | $-0.07 | -0.36% | 168 | $19.75 | $19.66 $19.75 |
| Sep 29, 2026 | $19.75 | $19.75 | $19.74 | $19.74 | $-0.07 | -0.34% | 213 | $19.75 | $19.74 $19.75 |
| Sep 28, 2026 | $19.73 | $19.85 | $19.73 | $19.80 | $-0.03 | -0.15% | 411 | $19.81 | $19.73 $19.85 |
| Sep 25, 2026 | $19.85 | $19.85 | $19.83 | $19.83 | +$0.03 | +0.13% | 221 | $19.85 | $19.83 $19.85 |
| Sep 24, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | $-0.04 | -0.22% | 70 | $19.89 | $19.81 $19.81 |
| Sep 23, 2026 | $19.85 | $19.85 | $19.85 | $19.85 | $-0.08 | -0.40% | 148 | $19.89 | $19.85 $19.85 |
| Sep 22, 2026 | $19.94 | $19.94 | $19.93 | $19.93 | $-0.02 | -0.09% | 116 | $19.94 | $19.93 $19.94 |
| Sep 21, 2026 | $19.93 | $19.95 | $19.93 | $19.95 | $-0.01 | -0.05% | 114 | $19.93 | $19.93 $19.95 |
| Sep 18, 2026 | $19.92 | $19.99 | $19.90 | $19.96 | $-0.17 | -0.85% | 945 | $19.92 | $19.90 $19.99 |
| Sep 17, 2026 | $20.14 | $20.14 | $20.13 | $20.13 | +$0.18 | +0.92% | 194 | $20.13 | $20.13 $20.14 |
| Sep 16, 2026 | $20.17 | $20.17 | $19.95 | $19.95 | $-0.22 | -1.08% | 415 | $20.10 | $19.95 $20.17 |
| Sep 15, 2026 | $20.16 | $20.16 | $20.16 | $20.16 | $-0.01 | -0.04% | 195 | $20.15 | $20.16 $20.16 |
| Sep 14, 2026 | $20.17 | $20.17 | $20.17 | $20.17 | $-0.08 | -0.41% | 212 | $19.98 | $20.17 $20.17 |
| Sep 11, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | +$0.11 | +0.55% | 27 | $20.24 | $20.26 $20.26 |
| Sep 10, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | $-0.09 | -0.44% | 62 | $20.20 | $20.15 $20.15 |
| Sep 9, 2026 | $20.29 | $20.29 | $20.24 | $20.24 | $-0.07 | -0.33% | 158 | $20.29 | $20.24 $20.29 |
| Sep 8, 2026 | $20.30 | $20.30 | $20.30 | $20.30 | $-0.01 | -0.05% | 25 | $20.27 | $20.30 $20.30 |
| Sep 4, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | +$0.00 | +0.01% | 17 | $20.40 | $20.31 $20.31 |
| Sep 3, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | $-0.00 | -0.01% | 96 | $20.31 | $20.31 $20.31 |
| Sep 2, 2026 | $20.31 | $20.31 | $20.31 | $20.31 | +$0.14 | +0.70% | 22 | $20.26 | $20.31 $20.31 |
| Sep 1, 2026 | $20.16 | $20.17 | $20.16 | $20.17 | $-0.16 | -0.81% | 116 | $20.19 | $20.16 $20.17 |
| Aug 31, 2026 | $20.36 | $20.36 | $20.33 | $20.33 | +$0.01 | +0.04% | 309 | $20.36 | $20.33 $20.36 |
| Aug 28, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $-0.03 | -0.16% | 9 | $20.34 | $20.33 $20.33 |
| Aug 27, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $-0.10 | -0.48% | 159 | $20.36 | $20.36 $20.36 |
| Aug 26, 2026 | $20.42 | $20.46 | $20.41 | $20.46 | +$0.05 | +0.26% | 1,116 | $20.42 | $20.41 $20.46 |
| Aug 25, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +$0.01 | +0.04% | 9 | $20.37 | $20.40 $20.40 |
| Aug 24, 2026 | $20.39 | $20.39 | $20.39 | $20.39 | $-0.04 | -0.17% | 16 | $20.20 | $20.39 $20.39 |
| Aug 21, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | +$0.05 | +0.24% | 11 | $20.43 | $20.43 $20.43 |