Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.64
+0.02 (0.11%)
Dec 26, 2024, 3:59 PM EST - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202417.5717.6217.5517.6217.620.03%12,618
Dec 23, 202417.6717.6717.5917.6117.61-0.25%145,173
Dec 20, 202417.6317.6917.6317.6617.660.43%74,928
Dec 19, 202417.6317.6417.5817.5817.58-0.45%69,883
Dec 18, 202417.8117.8417.6417.6617.66-0.89%87,949
Dec 17, 202417.8317.8417.8117.8217.82-0.09%18,567
Dec 16, 202417.8317.8517.8217.8417.840.08%28,706
Dec 13, 202417.8817.8917.8117.8217.82-0.41%102,256
Dec 12, 202417.9717.9717.9017.9017.90-0.39%51,194
Dec 11, 202418.0118.0317.9617.9717.97-0.17%28,256
Dec 10, 202417.9918.0117.9718.0018.00-0.14%46,839
Dec 9, 202418.0418.0418.0118.0218.02-0.17%232,636
Dec 6, 202418.0418.0718.0318.0518.050.22%52,137
Dec 5, 202417.9818.0217.9818.0118.010.03%94,405
Dec 4, 202417.9618.0117.9218.0118.010.25%86,086
Dec 3, 202417.9918.0017.9417.9617.96-0.22%35,973
Dec 2, 202418.0218.0217.9218.0018.00-0.19%861,725
Nov 29, 202418.0318.0418.0118.0417.970.31%8,568
Nov 27, 202417.9517.9917.9317.9817.910.39%80,887
Nov 26, 202417.9517.9517.8717.9117.84-0.08%53,920
Nov 25, 202417.9117.9417.9017.9317.860.70%48,525
Nov 22, 202417.8117.8217.7917.8017.73-149,265
Nov 21, 202417.7717.8217.7717.8017.730.06%39,299
Nov 20, 202417.7917.8117.7817.7917.72-0.14%38,075
Nov 19, 202417.8017.8317.7917.8217.750.23%68,187
Nov 18, 202417.7317.7817.7217.7817.710.08%35,310
Nov 15, 202417.7017.7817.7017.7617.69-0.11%28,748
Nov 14, 202417.8117.8317.7717.7817.71-0.06%47,740
Nov 13, 202417.8717.8717.7817.7917.72-0.17%33,105
Nov 12, 202417.8617.8817.7917.8217.75-0.50%47,315
Nov 11, 202417.9217.9617.9017.9117.84-0.22%51,875
Nov 8, 202417.9317.9817.9317.9517.880.11%32,056
Nov 7, 202417.8417.9317.8417.9317.860.73%37,194
Nov 6, 202417.7417.8117.7117.8017.73-0.45%215,483
Nov 5, 202417.8417.8817.8017.8817.810.22%35,779
Nov 4, 202417.8617.8817.8117.8417.770.42%48,169
Nov 1, 202417.9117.9117.7617.7717.70-0.84%409,796
Oct 31, 202417.9217.9517.8817.9217.78-0.15%35,855
Oct 30, 202417.9918.0017.9417.9417.80-0.15%52,515
Oct 29, 202417.9217.9717.8917.9717.830.05%47,649
Oct 28, 202417.9917.9917.9317.9617.82-0.06%388,909
Oct 25, 202418.0518.0517.9517.9717.83-0.19%77,832
Oct 24, 202417.9818.0317.9618.0117.870.28%19,390
Oct 23, 202417.9617.9617.9317.9617.82-0.33%49,731
Oct 22, 202418.0518.0517.9918.0217.88-0.08%39,564
Oct 21, 202418.1218.1218.0218.0317.89-0.83%32,076
Oct 18, 202418.1918.1918.1518.1818.040.19%32,778
Oct 17, 202418.1718.1718.1318.1518.00-0.38%68,143
Oct 16, 202418.2018.2318.2018.2218.070.19%32,189
Oct 15, 202418.1718.2218.1718.1818.040.25%84,568
Oct 14, 202418.0918.1418.0918.1417.99-0.06%15,629
Oct 11, 202418.1318.1718.1218.1518.000.08%23,114
Oct 10, 202418.1218.1518.1018.1317.99-0.08%13,589
Oct 9, 202418.1618.1718.1318.1518.00-0.30%19,311
Oct 8, 202418.1618.2018.1618.2018.060.11%28,601
Oct 7, 202418.1918.2218.1718.1818.04-0.44%25,506
Oct 4, 202418.2818.2818.2518.2618.12-0.63%40,522
Oct 3, 202418.4218.4218.3518.3818.23-0.30%83,772
Oct 2, 202418.4118.4318.3818.4318.29-0.11%58,125
Oct 1, 202418.4518.4818.4318.4518.31-0.16%32,430
Sep 30, 202418.4918.5118.4618.4818.27-0.59%70,175
Sep 27, 202418.4918.5918.4818.5918.380.70%90,486
Sep 26, 202418.4618.4818.4318.4618.260.11%20,726
Sep 25, 202418.4818.4818.4218.4418.23-0.35%407,502
Sep 24, 202418.4718.5218.4418.5118.300.16%86,265
Sep 23, 202418.4718.4918.4418.4818.27-0.08%29,621
Sep 20, 202418.4718.5018.4518.4918.28-0.06%19,248
Sep 19, 202418.5018.5218.4718.5018.290.19%89,285
Sep 18, 202418.4718.5718.4118.4718.26-0.24%81,510
Sep 17, 202418.5318.5618.5118.5118.30-102,496
Sep 16, 202418.4918.5218.4818.5118.300.19%63,354
Sep 13, 202418.4618.5118.4318.4818.270.27%57,044
Sep 12, 202418.4018.4418.3718.4318.220.11%413,287
Sep 11, 202418.3518.4118.3518.4118.200.11%58,812
Sep 10, 202418.3618.3918.3518.3918.180.14%46,545
Sep 9, 202418.3318.3718.3318.3618.150.11%34,753
Sep 6, 202418.3418.4018.3218.3418.14-0.16%370,473
Sep 5, 202418.3518.3718.3018.3718.160.27%44,270
Sep 4, 202418.2218.3218.2218.3218.120.55%69,092
Sep 3, 202418.2618.2618.2118.2218.02-0.36%100,300
Aug 30, 202418.3018.3218.2718.2918.01-0.19%24,093
Aug 29, 202418.3118.3318.3018.3218.050.05%41,705
Aug 28, 202418.3518.3518.3118.3118.04-0.27%21,165
Aug 27, 202418.3218.3818.3218.3618.09-127,060
Aug 26, 202418.3718.3818.3418.3618.090.03%86,230
Aug 23, 202418.3118.3718.2918.3618.080.52%17,745
Aug 22, 202418.3018.3018.2418.2617.99-0.38%42,792
Aug 21, 202418.3018.3618.2918.3318.060.16%27,113
Aug 20, 202418.2818.3018.2618.3018.030.27%33,121
Aug 19, 202418.2118.2718.2018.2517.980.22%56,595
Aug 16, 202418.1618.2118.1518.2117.940.41%32,540
Aug 15, 202418.1218.1418.1118.1417.86-0.24%23,007
Aug 14, 202418.1918.2018.1718.1817.910.10%35,133
Aug 13, 202418.0918.1618.0918.1617.890.50%32,365
Aug 12, 202418.0218.0718.0118.0717.800.22%24,003
Aug 9, 202418.0218.0418.0018.0317.760.11%46,278
Aug 8, 202417.9218.0117.9218.0117.740.39%69,669
Aug 7, 202417.9918.0117.9217.9417.67-0.22%32,025
Aug 6, 202418.0218.0317.9717.9817.71-0.22%406,476
Aug 5, 202418.0418.0817.9918.0217.75-0.44%517,561