Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	18.21	18.21	18.13	18.13	18.13	-0.49%	37,239
Mar 17, 2026	18.24	18.24	18.20	18.22	18.22	0.30%	52,312
Mar 16, 2026	18.17	18.18	18.15	18.17	18.17	0.39%	36,247
Mar 13, 2026	18.18	18.19	18.09	18.10	18.10	-0.47%	18,710
Mar 12, 2026	18.21	18.22	18.13	18.18	18.18	-0.47%	49,804
Mar 11, 2026	18.33	18.33	18.26	18.27	18.27	-0.35%	37,339
Mar 10, 2026	18.35	18.39	18.33	18.33	18.33	-0.22%	26,173
Mar 9, 2026	18.24	18.40	18.24	18.37	18.37	0.44%	390,900
Mar 6, 2026	18.29	18.37	18.27	18.29	18.29	-0.39%	46,325
Mar 5, 2026	18.39	18.39	18.34	18.36	18.36	-0.37%	30,745
Mar 4, 2026	18.46	18.46	18.42	18.43	18.43	0.05%	56,336
Mar 3, 2026	18.36	18.44	18.33	18.42	18.42	-0.16%	56,573
Mar 2, 2026	18.58	18.58	18.41	18.45	18.45	-0.83%	50,857
Feb 27, 2026	18.58	18.62	18.58	18.61	18.53	0.08%	83,020
Feb 26, 2026	18.61	18.61	18.57	18.59	18.51	0.08%	80,039
Feb 25, 2026	18.58	18.60	18.55	18.58	18.50	-0.05%	78,984
Feb 24, 2026	18.60	18.60	18.56	18.59	18.51	-	88,157
Feb 23, 2026	18.61	18.61	18.58	18.59	18.51	0.05%	62,337
Feb 20, 2026	18.56	18.59	18.55	18.58	18.50	-	34,818
Feb 19, 2026	18.55	18.59	18.54	18.58	18.50	0.08%	50,036
Feb 18, 2026	18.53	18.58	18.53	18.56	18.48	-	42,392
Feb 17, 2026	18.56	18.58	18.55	18.56	18.48	-0.16%	59,388
Feb 13, 2026	18.56	18.60	18.55	18.59	18.51	0.32%	59,935
Feb 12, 2026	18.52	18.53	18.51	18.53	18.45	0.27%	42,363
Feb 11, 2026	18.51	18.51	18.47	18.48	18.40	-0.22%	62,540
Feb 10, 2026	18.55	18.55	18.52	18.52	18.44	0.19%	70,270
Feb 9, 2026	18.42	18.49	18.42	18.49	18.41	0.22%	43,699
Feb 6, 2026	18.42	18.45	18.42	18.45	18.37	0.14%	16,361
Feb 5, 2026	18.40	18.42	18.37	18.42	18.34	0.27%	83,833
Feb 4, 2026	18.40	18.41	18.37	18.37	18.29	-0.11%	67,705
Feb 3, 2026	18.37	18.39	18.35	18.39	18.31	0.15%	57,184
Feb 2, 2026	18.37	18.39	18.36	18.36	18.29	-0.53%	35,850
Jan 30, 2026	18.49	18.49	18.45	18.46	18.31	-0.14%	90,438
Jan 29, 2026	18.50	18.50	18.46	18.49	18.33	0.14%	133,911
Jan 28, 2026	18.47	18.47	18.45	18.46	18.31	-0.05%	73,431
Jan 27, 2026	18.48	18.50	18.47	18.47	18.32	-0.03%	53,295
Jan 26, 2026	18.46	18.49	18.46	18.48	18.32	0.24%	42,711
Jan 23, 2026	18.42	18.44	18.42	18.43	18.28	0.03%	45,429
Jan 22, 2026	18.42	18.44	18.41	18.43	18.27	0.09%	77,575
Jan 21, 2026	18.40	18.42	18.37	18.41	18.26	0.35%	89,497
Jan 20, 2026	18.34	18.36	18.33	18.35	18.19	-0.14%	424,242
Jan 16, 2026	18.41	18.42	18.37	18.37	18.22	-0.27%	187,789
Jan 15, 2026	18.46	18.46	18.40	18.42	18.27	-0.05%	78,097
Jan 14, 2026	18.39	18.43	18.39	18.43	18.28	0.30%	43,034
Jan 13, 2026	18.39	18.39	18.36	18.38	18.22	-0.05%	60,224
Jan 12, 2026	18.37	18.41	18.37	18.39	18.23	-0.14%	36,626
Jan 9, 2026	18.40	18.46	18.38	18.41	18.26	0.11%	177,327
Jan 8, 2026	18.36	18.40	18.36	18.39	18.24	-0.16%	239,186
Jan 7, 2026	18.41	18.44	18.39	18.42	18.27	-0.10%	54,773
Jan 6, 2026	18.43	18.44	18.37	18.44	18.29	0.24%	46,165

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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