Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.90
+0.06 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202517.8617.9117.8617.9117.910.35%35,164
Apr 24, 202517.7917.8417.7917.8417.840.69%31,677
Apr 23, 202517.8717.8717.7117.7217.720.28%32,163
Apr 22, 202517.6817.7217.6717.6717.670.26%53,129
Apr 21, 202517.6717.6817.6017.6317.63-0.40%21,810
Apr 17, 202517.6917.7517.6917.7017.700.06%22,914
Apr 16, 202517.6517.7017.6417.6917.690.17%64,139
Apr 15, 202517.6217.6717.6217.6617.660.18%94,578
Apr 14, 202517.5817.6417.5817.6217.620.67%27,382
Apr 11, 202517.4317.5317.3517.5117.510.09%34,069
Apr 10, 202517.5917.6117.4617.4917.49-0.85%44,121
Apr 9, 202517.3417.6517.2717.6417.641.20%36,002
Apr 8, 202517.6217.6317.4317.4317.43-0.97%27,883
Apr 7, 202517.5017.8317.5017.6017.60-0.85%1,104,926
Apr 4, 202517.8317.8417.7417.7517.75-0.67%399,295
Apr 3, 202517.9317.9417.8617.8717.87-0.06%51,250
Apr 2, 202517.9117.9117.8417.8817.880.06%31,818
Apr 1, 202517.8217.8717.8217.8717.87-0.06%717,909
Mar 31, 202517.8417.8817.8417.8817.800.20%91,386
Mar 28, 202517.8317.8517.8217.8517.770.28%16,524
Mar 27, 202517.8017.8117.7817.8017.72-0.03%29,326
Mar 26, 202517.8617.8617.8017.8017.72-0.36%44,464
Mar 25, 202517.8617.8917.8617.8717.790.08%85,703
Mar 24, 202517.8717.8917.8517.8517.77-0.20%38,176
Mar 21, 202517.9117.9317.8417.8917.81-0.11%41,164
Mar 20, 202517.9517.9517.9017.9117.83-0.06%84,402
Mar 19, 202517.8417.9317.8317.9217.840.39%34,741
Mar 18, 202517.8117.8617.8117.8517.770.14%33,768
Mar 17, 202517.8417.8517.8117.8217.740.28%200,681
Mar 14, 202517.7717.8117.7717.7717.69-0.06%163,111
Mar 13, 202517.7617.7917.7417.7817.70-0.11%55,781
Mar 12, 202517.8117.8217.7817.8017.72-0.06%21,516
Mar 11, 202517.8617.8817.8017.8117.73-0.28%410,663
Mar 10, 202517.9017.9017.8417.8617.780.14%76,126
Mar 7, 202517.9017.9017.8317.8417.76-27,942
Mar 6, 202517.8217.8617.8217.8417.76-0.14%427,064
Mar 5, 202517.9217.9217.8517.8617.78-0.17%127,002
Mar 4, 202517.9217.9317.8817.8917.81-0.03%53,446
Mar 3, 202517.8717.9117.8717.9017.82-0.33%27,276
Feb 28, 202517.9317.9617.9117.9617.810.34%79,495
Feb 27, 202517.9117.9217.8817.9017.75-0.28%172,332
Feb 26, 202517.9317.9517.9017.9517.800.22%30,422
Feb 25, 202517.9117.9117.8917.9117.760.51%505,155
Feb 24, 202517.7817.8217.7817.8217.670.14%22,322
Feb 21, 202517.7817.8117.7817.7917.650.11%95,724
Feb 20, 202517.7717.7817.7417.7717.630.11%89,310
Feb 19, 202517.6917.7517.6917.7517.610.16%63,796
Feb 18, 202517.7517.7817.7217.7217.58-0.36%114,133
Feb 14, 202517.8017.8317.7917.7917.640.28%37,983
Feb 13, 202517.6417.7417.6417.7417.590.65%34,200