Skip to main content
logo
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
18.02
+0.04 (0.19%)
At close: Jul 18, 2025, 4:00 PM
18.02
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202518.0318.0418.0118.03-0.22%33,017
Jul 17, 202517.9818.0017.9717.9917.99-0.03%39,034
Jul 16, 202518.0018.0017.9417.9917.990.11%48,773
Jul 15, 202518.0218.0317.9617.9717.97-0.31%18,591
Jul 14, 202518.0318.0318.0018.0318.030.03%30,110
Jul 11, 202518.0618.0618.0118.0218.02-0.39%13,224
Jul 10, 202518.0818.1018.0718.0918.09-0.03%26,742
Jul 9, 202518.0618.1118.0618.1018.100.39%19,407
Jul 8, 202518.0318.0418.0218.0318.03-0.30%21,285
Jul 7, 202518.1818.1818.0518.0818.08-0.30%416,256
Jul 3, 202518.1218.1418.1218.1418.14-0.06%17,559
Jul 2, 202518.1018.1518.1018.1518.150.03%22,889
Jul 1, 202518.1518.1618.1318.1418.14-0.38%31,450
Jun 30, 202518.1918.2318.1718.2118.140.36%19,124
Jun 27, 202518.1518.1818.1318.1518.07-0.19%28,457
Jun 26, 202518.1518.1818.1418.1818.110.28%20,639
Jun 25, 202518.0918.1418.0918.1318.06-30,566
Jun 24, 202518.0618.1318.0618.1318.060.44%26,053
Jun 23, 202517.9718.0717.9718.0517.980.32%37,656
Jun 20, 202517.9818.0117.9717.9917.920.09%20,916
Jun 18, 202518.0018.0217.9717.9817.910.06%34,533
Jun 17, 202517.9617.9817.9617.9717.900.08%28,083
Jun 16, 202517.9618.0117.9517.9517.88-0.06%24,532
Jun 13, 202517.9917.9917.9317.9617.89-0.36%20,889
Jun 12, 202518.0118.0317.9918.0317.960.31%18,631
Jun 11, 202517.9317.9917.9317.9717.900.25%412,869
Jun 10, 202517.9317.9417.9117.9317.860.17%43,149
Jun 9, 202517.8717.9117.8717.9017.830.11%18,912
Jun 6, 202517.8917.9017.8717.8817.81-0.25%68,515
Jun 5, 202517.9717.9717.9217.9217.85-0.19%24,664
Jun 4, 202517.9217.9617.9117.9617.890.53%29,143
Jun 3, 202517.8817.8817.8317.8617.790.03%21,060
Jun 2, 202517.8417.8617.8317.8617.79-0.47%21,248
May 30, 202517.9117.9417.8817.9417.800.11%38,257
May 29, 202517.8917.9317.8917.9217.780.31%30,426
May 28, 202517.8617.8817.8317.8717.72-0.11%17,652
May 27, 202517.8717.9017.8217.8817.740.53%32,996
May 23, 202517.7517.8117.7517.7917.650.20%58,181
May 22, 202517.6917.7617.6917.7617.610.17%18,515
May 21, 202517.7917.8017.7217.7317.58-0.59%39,611
May 20, 202517.8417.8417.8117.8317.69-0.06%41,689
May 19, 202517.7617.8417.7617.8417.700.03%17,863
May 16, 202517.8517.8717.8317.8417.690.14%67,570
May 15, 202517.7817.8217.7717.8117.670.39%52,361
May 14, 202517.8317.8317.7417.7417.60-0.40%26,340
May 13, 202517.8217.8217.7917.8117.670.15%618,969
May 12, 202517.7817.8017.7717.7917.640.03%21,971
May 9, 202517.8017.8217.7817.7817.640.11%37,171
May 8, 202517.8317.8617.7617.7617.62-0.36%27,180
May 7, 202517.8317.8517.8017.8317.680.19%17,105