Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.85
0.00 (0.00%)
Mar 31, 2025, 2:14 PM EDT - Market open

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202517.8317.8517.8217.8517.850.28%16,524
Mar 27, 202517.8017.8117.7817.8017.80-0.03%29,326
Mar 26, 202517.8617.8617.8017.8017.80-0.36%44,464
Mar 25, 202517.8617.8917.8617.8717.870.08%85,703
Mar 24, 202517.8717.8917.8517.8517.85-0.20%38,176
Mar 21, 202517.9117.9317.8417.8917.89-0.11%41,164
Mar 20, 202517.9517.9517.9017.9117.91-0.06%84,402
Mar 19, 202517.8417.9317.8317.9217.920.39%34,741
Mar 18, 202517.8117.8617.8117.8517.850.14%33,768
Mar 17, 202517.8417.8517.8117.8217.820.28%200,681
Mar 14, 202517.7717.8117.7717.7717.77-0.06%163,111
Mar 13, 202517.7617.7917.7417.7817.78-0.11%55,781
Mar 12, 202517.8117.8217.7817.8017.80-0.06%21,516
Mar 11, 202517.8617.8817.8017.8117.81-0.28%410,663
Mar 10, 202517.9017.9017.8417.8617.860.14%76,126
Mar 7, 202517.9017.9017.8317.8417.84-27,942
Mar 6, 202517.8217.8617.8217.8417.84-0.14%427,064
Mar 5, 202517.9217.9217.8517.8617.86-0.17%127,002
Mar 4, 202517.9217.9317.8817.8917.89-0.03%53,446
Mar 3, 202517.8717.9117.8717.9017.90-0.33%27,276
Feb 28, 202517.9317.9617.9117.9617.890.34%79,495
Feb 27, 202517.9117.9217.8817.9017.83-0.28%172,332
Feb 26, 202517.9317.9517.9017.9517.880.22%30,422
Feb 25, 202517.9117.9117.8917.9117.840.51%505,155
Feb 24, 202517.7817.8217.7817.8217.750.14%22,322
Feb 21, 202517.7817.8117.7817.7917.730.11%95,724
Feb 20, 202517.7717.7817.7417.7717.710.11%89,310
Feb 19, 202517.6917.7517.6917.7517.690.16%63,796
Feb 18, 202517.7517.7817.7217.7217.66-0.36%114,133
Feb 14, 202517.8017.8317.7917.7917.720.28%37,983
Feb 13, 202517.6417.7417.6417.7417.670.65%34,200
Feb 12, 202517.6117.6417.5817.6217.56-0.34%43,509
Feb 11, 202517.7117.7117.6717.6817.62-0.25%37,130
Feb 10, 202517.7017.7417.7017.7317.660.08%29,713
Feb 7, 202517.7517.7517.7117.7117.65-0.45%140,497
Feb 6, 202517.7917.7917.7517.7917.73-0.06%38,764
Feb 5, 202517.7617.8017.7617.8017.740.56%72,238
Feb 4, 202517.6017.7017.6017.7017.640.34%22,034
Feb 3, 202517.7117.7117.6217.6417.58-0.40%626,414
Jan 31, 202517.7117.7617.6717.7117.57-0.11%138,390
Jan 30, 202517.7517.7517.7217.7317.590.28%16,590
Jan 29, 202517.7417.7417.6717.6817.54-0.23%25,125
Jan 28, 202517.7317.7317.6817.7217.58-0.06%25,807
Jan 27, 202517.6917.7317.6917.7317.590.40%31,217
Jan 24, 202517.6617.6817.6217.6617.520.20%40,788
Jan 23, 202517.5617.6317.5617.6317.49-0.03%67,943
Jan 22, 202517.6817.6817.6317.6317.49-0.34%32,387
Jan 21, 202517.6417.6917.6317.6917.550.57%87,413
Jan 17, 202517.6017.6017.5717.5917.450.11%79,727
Jan 16, 202517.5217.5717.5217.5717.430.23%50,371