Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.97
+0.04 (0.22%)
Jun 11, 2025, 4:00 PM - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202517.9317.9917.9317.9717.970.25%412,869
Jun 10, 202517.9317.9417.9117.9317.930.17%43,149
Jun 9, 202517.8717.9117.8717.9017.900.11%18,912
Jun 6, 202517.8917.9017.8717.8817.88-0.25%68,515
Jun 5, 202517.9717.9717.9217.9217.92-0.19%24,664
Jun 4, 202517.9217.9617.9117.9617.960.53%29,143
Jun 3, 202517.8817.8817.8317.8617.860.03%21,060
Jun 2, 202517.8417.8617.8317.8617.86-0.47%21,248
May 30, 202517.9117.9417.8817.9417.870.11%38,257
May 29, 202517.8917.9317.8917.9217.850.31%30,426
May 28, 202517.8617.8817.8317.8717.79-0.11%17,652
May 27, 202517.8717.9017.8217.8817.810.53%32,996
May 23, 202517.7517.8117.7517.7917.720.20%58,181
May 22, 202517.6917.7617.6917.7617.680.17%18,515
May 21, 202517.7917.8017.7217.7317.65-0.59%39,611
May 20, 202517.8417.8417.8117.8317.76-0.06%41,689
May 19, 202517.7617.8417.7617.8417.770.03%17,863
May 16, 202517.8517.8717.8317.8417.760.14%67,570
May 15, 202517.7817.8217.7717.8117.740.39%52,361
May 14, 202517.8317.8317.7417.7417.67-0.40%26,340
May 13, 202517.8217.8217.7917.8117.740.15%618,969
May 12, 202517.7817.8017.7717.7917.710.03%21,971
May 9, 202517.8017.8217.7817.7817.710.11%37,171
May 8, 202517.8317.8617.7617.7617.69-0.36%27,180
May 7, 202517.8317.8517.8017.8317.750.19%17,105
May 6, 202517.7617.8017.7617.7917.720.09%37,088
May 5, 202517.7817.8017.7617.7817.70-0.10%32,026
May 2, 202517.8317.8317.7717.7917.72-0.15%37,534
May 1, 202517.8317.8617.7917.8217.75-0.63%41,475
Apr 30, 202517.9017.9317.8917.9317.79-0.15%19,589
Apr 29, 202517.9017.9617.9017.9617.810.20%21,613
Apr 28, 202517.8717.9317.8717.9317.780.11%17,454
Apr 25, 202517.8617.9117.8617.9117.760.35%35,164
Apr 24, 202517.7917.8417.7917.8417.700.69%31,677
Apr 23, 202517.8717.8717.7117.7217.580.28%32,163
Apr 22, 202517.6817.7217.6717.6717.530.26%53,129
Apr 21, 202517.6717.6817.6017.6317.48-0.40%21,810
Apr 17, 202517.6917.7517.6917.7017.550.06%22,914
Apr 16, 202517.6517.7017.6417.6917.540.17%64,139
Apr 15, 202517.6217.6717.6217.6617.510.18%94,578
Apr 14, 202517.5817.6417.5817.6217.480.67%27,382
Apr 11, 202517.4317.5317.3517.5117.360.09%34,069
Apr 10, 202517.5917.6117.4617.4917.35-0.85%44,121
Apr 9, 202517.3417.6517.2717.6417.501.20%36,002
Apr 8, 202517.6217.6317.4317.4317.29-0.97%27,883
Apr 7, 202517.5017.8317.5017.6017.46-0.85%1,104,926
Apr 4, 202517.8317.8417.7417.7517.61-0.67%399,295
Apr 3, 202517.9317.9417.8617.8717.72-0.06%51,250
Apr 2, 202517.9117.9117.8417.8817.730.06%31,818
Apr 1, 202517.8217.8717.8217.8717.72-0.06%717,909