Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	18.31	18.35	18.31	18.34	18.34	0.03%	322,716
Nov 3, 2025	18.34	18.36	18.33	18.34	18.34	-0.64%	31,281
Oct 31, 2025	18.50	18.50	18.45	18.45	18.38	-0.04%	39,823
Oct 30, 2025	18.47	18.48	18.45	18.46	18.38	-0.32%	57,356
Oct 29, 2025	18.56	18.57	18.50	18.52	18.44	-0.22%	63,483
Oct 28, 2025	18.60	18.60	18.56	18.56	18.48	-	141,462
Oct 27, 2025	18.56	18.56	18.53	18.56	18.48	0.08%	489,689
Oct 24, 2025	18.54	18.55	18.52	18.55	18.47	0.03%	1,103,184
Oct 23, 2025	18.52	18.58	18.50	18.54	18.46	-0.01%	50,151
Oct 22, 2025	18.54	18.56	18.51	18.54	18.46	-0.02%	43,429
Oct 21, 2025	18.56	18.56	18.53	18.55	18.47	0.22%	28,584
Oct 20, 2025	18.51	18.51	18.50	18.51	18.43	0.14%	35,195
Oct 17, 2025	18.48	18.50	18.46	18.48	18.40	0.03%	31,667
Oct 16, 2025	18.44	18.49	18.44	18.48	18.40	0.08%	28,833
Oct 15, 2025	18.47	18.49	18.44	18.46	18.38	0.19%	80,776
Oct 14, 2025	18.35	18.44	18.35	18.43	18.35	0.20%	84,939
Oct 13, 2025	18.37	18.42	18.34	18.39	18.31	0.21%	29,964
Oct 10, 2025	18.37	18.37	18.33	18.35	18.27	-0.05%	20,691
Oct 9, 2025	18.39	18.39	18.34	18.36	18.28	-0.16%	65,425
Oct 8, 2025	18.45	18.45	18.37	18.39	18.31	-0.05%	70,659
Oct 7, 2025	18.43	18.44	18.40	18.40	18.32	-0.08%	101,263
Oct 6, 2025	18.43	18.43	18.40	18.42	18.34	-0.11%	28,268
Oct 3, 2025	18.48	18.48	18.42	18.44	18.36	-0.11%	74,936
Oct 2, 2025	18.45	18.46	18.41	18.46	18.38	0.05%	23,384
Oct 1, 2025	18.41	18.45	18.40	18.45	18.37	-0.03%	78,838
Sep 30, 2025	18.50	18.50	18.45	18.45	18.30	-0.16%	180,338
Sep 29, 2025	18.43	18.49	18.43	18.48	18.33	0.22%	58,791
Sep 26, 2025	18.39	18.44	18.39	18.44	18.29	0.23%	60,092
Sep 25, 2025	18.40	18.41	18.39	18.40	18.25	-0.39%	66,720
Sep 24, 2025	18.44	18.47	18.44	18.47	18.32	-0.08%	84,407
Sep 23, 2025	18.46	18.50	18.45	18.49	18.34	0.16%	116,921
Sep 22, 2025	18.45	18.48	18.45	18.46	18.31	0.01%	70,423
Sep 19, 2025	18.45	18.48	18.44	18.45	18.31	-0.09%	351,310
Sep 18, 2025	18.44	18.49	18.44	18.47	18.32	-0.22%	22,301
Sep 17, 2025	18.51	18.59	18.51	18.51	18.36	0.05%	202,913
Sep 16, 2025	18.52	18.53	18.50	18.50	18.35	-0.03%	68,050
Sep 15, 2025	18.52	18.52	18.49	18.51	18.36	0.22%	29,777
Sep 12, 2025	18.48	18.48	18.43	18.47	18.32	-0.16%	44,488
Sep 11, 2025	18.45	18.52	18.45	18.50	18.35	0.33%	38,023
Sep 10, 2025	18.42	18.46	18.41	18.44	18.29	0.24%	25,196
Sep 9, 2025	18.41	18.42	18.38	18.39	18.24	-0.18%	41,684
Sep 8, 2025	18.40	18.43	18.39	18.43	18.28	0.33%	36,388
Sep 5, 2025	18.36	18.38	18.36	18.37	18.22	0.49%	183,270
Sep 4, 2025	18.31	18.31	18.24	18.28	18.13	0.08%	53,847
Sep 3, 2025	18.19	18.26	18.19	18.26	18.11	0.52%	17,738
Sep 2, 2025	18.18	18.18	18.15	18.17	18.02	-0.79%	16,203
Aug 29, 2025	18.30	18.33	18.29	18.31	18.09	-0.08%	439,186
Aug 28, 2025	18.27	18.33	18.27	18.33	18.10	0.27%	33,381
Aug 27, 2025	18.24	18.29	18.24	18.28	18.06	0.03%	31,963
Aug 26, 2025	18.24	18.27	18.24	18.27	18.05	0.05%	19,909

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.