Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	18.38	18.41	18.38	18.41	-	-0.04%	14,041
Dec 22, 2025	18.39	18.50	18.39	18.42	18.42	0.17%	122,660
Dec 19, 2025	18.39	18.40	18.38	18.39	18.38	-0.10%	53,486
Dec 18, 2025	18.43	18.43	18.39	18.40	18.40	0.15%	397,054
Dec 17, 2025	18.37	18.38	18.36	18.38	18.38	-0.05%	38,027
Dec 16, 2025	18.36	18.40	18.35	18.39	18.39	0.19%	44,403
Dec 15, 2025	18.40	18.40	18.35	18.35	18.35	-0.03%	73,457
Dec 12, 2025	18.34	18.37	18.32	18.36	18.36	-0.24%	35,563
Dec 11, 2025	18.44	18.44	18.38	18.40	18.40	0.22%	58,481
Dec 10, 2025	18.31	18.39	18.31	18.36	18.36	0.22%	57,248
Dec 9, 2025	18.33	18.34	18.30	18.32	18.32	-0.03%	44,262
Dec 8, 2025	18.36	18.37	18.31	18.33	18.33	-0.27%	34,976
Dec 5, 2025	18.39	18.40	18.37	18.38	18.38	-0.14%	42,615
Dec 4, 2025	18.44	18.44	18.38	18.40	18.40	-0.14%	136,059
Dec 3, 2025	18.43	18.44	18.40	18.43	18.43	0.14%	60,386
Dec 2, 2025	18.35	18.41	18.34	18.40	18.40	0.25%	55,447
Dec 1, 2025	18.34	18.37	18.34	18.36	18.36	-0.65%	92,842
Nov 28, 2025	18.49	18.49	18.47	18.48	18.40	-0.03%	5,754
Nov 26, 2025	18.39	18.49	18.39	18.48	18.41	0.14%	56,395
Nov 25, 2025	18.47	18.47	18.42	18.46	18.38	0.30%	44,040
Nov 24, 2025	18.38	18.40	18.38	18.40	18.33	0.11%	30,819
Nov 21, 2025	18.39	18.39	18.34	18.38	18.31	0.33%	60,175
Nov 20, 2025	18.36	18.36	18.31	18.32	18.25	0.03%	26,796
Nov 19, 2025	18.37	18.37	18.31	18.32	18.24	0.03%	36,979
Nov 18, 2025	18.32	18.33	18.30	18.31	18.24	-0.03%	72,085
Nov 17, 2025	18.36	18.36	18.31	18.32	18.24	-	35,282
Nov 14, 2025	18.35	18.35	18.32	18.32	18.24	-0.19%	31,069
Nov 13, 2025	18.36	18.37	18.35	18.35	18.28	-0.33%	37,582
Nov 12, 2025	18.47	18.47	18.38	18.41	18.34	-0.08%	598,663
Nov 11, 2025	18.45	18.45	18.39	18.43	18.35	0.27%	33,615
Nov 10, 2025	18.35	18.38	18.34	18.38	18.30	0.08%	51,308
Nov 7, 2025	18.32	18.37	18.32	18.36	18.29	0.05%	31,903
Nov 6, 2025	18.35	18.38	18.34	18.35	18.28	0.21%	28,436
Nov 5, 2025	18.46	18.46	18.30	18.31	18.24	-0.16%	46,997
Nov 4, 2025	18.31	18.35	18.31	18.34	18.27	0.03%	322,716
Nov 3, 2025	18.34	18.36	18.33	18.34	18.26	-0.64%	31,281
Oct 31, 2025	18.50	18.50	18.45	18.45	18.31	-0.04%	39,823
Oct 30, 2025	18.47	18.48	18.45	18.46	18.31	-0.32%	57,356
Oct 29, 2025	18.56	18.57	18.50	18.52	18.37	-0.22%	63,483
Oct 28, 2025	18.60	18.60	18.56	18.56	18.41	-	141,462
Oct 27, 2025	18.56	18.56	18.53	18.56	18.41	0.08%	489,689
Oct 24, 2025	18.54	18.55	18.52	18.55	18.40	0.03%	1,103,184
Oct 23, 2025	18.52	18.58	18.50	18.54	18.39	-0.01%	50,151
Oct 22, 2025	18.54	18.56	18.51	18.54	18.39	-0.02%	43,429
Oct 21, 2025	18.56	18.56	18.53	18.55	18.40	0.22%	28,584
Oct 20, 2025	18.51	18.51	18.50	18.51	18.36	0.14%	35,195
Oct 17, 2025	18.48	18.50	18.46	18.48	18.33	0.03%	31,667
Oct 16, 2025	18.44	18.49	18.44	18.48	18.33	0.08%	28,833
Oct 15, 2025	18.47	18.49	18.44	18.46	18.31	0.19%	80,776
Oct 14, 2025	18.35	18.44	18.35	18.43	18.28	0.20%	84,939

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.