Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.80
0.00 (0.00%)
Nov 22, 2024, 3:59 PM EST - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.8117.8217.7917.8017.80-149,265
Nov 21, 202417.7717.8217.7717.8017.800.06%39,299
Nov 20, 202417.7917.8117.7817.7917.79-0.14%38,075
Nov 19, 202417.8017.8317.7917.8217.820.23%68,187
Nov 18, 202417.7317.7817.7217.7817.780.08%35,310
Nov 15, 202417.7017.7817.7017.7617.76-0.11%28,748
Nov 14, 202417.8117.8317.7717.7817.78-0.06%47,740
Nov 13, 202417.8717.8717.7817.7917.79-0.17%33,105
Nov 12, 202417.8617.8817.7917.8217.82-0.50%47,315
Nov 11, 202417.9217.9617.9017.9117.91-0.22%51,875
Nov 8, 202417.9317.9817.9317.9517.950.11%32,056
Nov 7, 202417.8417.9317.8417.9317.930.73%37,194
Nov 6, 202417.7417.8117.7117.8017.80-0.45%215,483
Nov 5, 202417.8417.8817.8017.8817.880.22%35,779
Nov 4, 202417.8617.8817.8117.8417.840.42%48,169
Nov 1, 202417.9117.9117.7617.7717.77-0.84%409,796
Oct 31, 202417.9217.9517.8817.9217.84-0.15%35,855
Oct 30, 202417.9918.0017.9417.9417.87-0.15%52,515
Oct 29, 202417.9217.9717.8917.9717.900.05%47,649
Oct 28, 202417.9917.9917.9317.9617.89-0.06%388,909
Oct 25, 202418.0518.0517.9517.9717.90-0.19%77,832
Oct 24, 202417.9818.0317.9618.0117.930.28%19,390
Oct 23, 202417.9617.9617.9317.9617.88-0.33%49,731
Oct 22, 202418.0518.0517.9918.0217.94-0.08%39,564
Oct 21, 202418.1218.1218.0218.0317.96-0.83%32,076
Oct 18, 202418.1918.1918.1518.1818.110.19%32,778
Oct 17, 202418.1718.1718.1318.1518.07-0.38%68,143
Oct 16, 202418.2018.2318.2018.2218.140.19%32,189
Oct 15, 202418.1718.2218.1718.1818.110.25%84,568
Oct 14, 202418.0918.1418.0918.1418.06-0.06%15,629
Oct 11, 202418.1318.1718.1218.1518.070.08%23,114
Oct 10, 202418.1218.1518.1018.1318.06-0.08%13,589
Oct 9, 202418.1618.1718.1318.1518.07-0.30%19,311
Oct 8, 202418.1618.2018.1618.2018.130.11%28,601
Oct 7, 202418.1918.2218.1718.1818.11-0.44%25,506
Oct 4, 202418.2818.2818.2518.2618.19-0.63%40,522
Oct 3, 202418.4218.4218.3518.3818.30-0.30%83,772
Oct 2, 202418.4118.4318.3818.4318.36-0.11%58,125
Oct 1, 202418.4518.4818.4318.4518.38-0.16%32,430
Sep 30, 202418.4918.5118.4618.4818.34-0.59%70,175
Sep 27, 202418.4918.5918.4818.5918.450.70%90,486
Sep 26, 202418.4618.4818.4318.4618.320.11%20,726
Sep 25, 202418.4818.4818.4218.4418.30-0.35%407,502
Sep 24, 202418.4718.5218.4418.5118.370.16%86,265
Sep 23, 202418.4718.4918.4418.4818.34-0.08%29,621
Sep 20, 202418.4718.5018.4518.4918.35-0.06%19,248
Sep 19, 202418.5018.5218.4718.5018.360.19%89,285
Sep 18, 202418.4718.5718.4118.4718.33-0.24%81,510
Sep 17, 202418.5318.5618.5118.5118.37-102,496
Sep 16, 202418.4918.5218.4818.5118.370.19%63,354
Sep 13, 202418.4618.5118.4318.4818.340.27%57,044
Sep 12, 202418.4018.4418.3718.4318.290.11%413,287
Sep 11, 202418.3518.4118.3518.4118.270.11%58,812
Sep 10, 202418.3618.3918.3518.3918.250.14%46,545
Sep 9, 202418.3318.3718.3318.3618.220.11%34,753
Sep 6, 202418.3418.4018.3218.3418.20-0.16%370,473
Sep 5, 202418.3518.3718.3018.3718.230.27%44,270
Sep 4, 202418.2218.3218.2218.3218.180.55%69,092
Sep 3, 202418.2618.2618.2118.2218.09-0.36%100,300
Aug 30, 202418.3018.3218.2718.2918.08-0.19%24,093
Aug 29, 202418.3118.3318.3018.3218.120.05%41,705
Aug 28, 202418.3518.3518.3118.3118.11-0.27%21,165
Aug 27, 202418.3218.3818.3218.3618.16-127,060
Aug 26, 202418.3718.3818.3418.3618.160.03%86,230
Aug 23, 202418.3118.3718.2918.3618.150.52%17,745
Aug 22, 202418.3018.3018.2418.2618.06-0.38%42,792
Aug 21, 202418.3018.3618.2918.3318.130.16%27,113
Aug 20, 202418.2818.3018.2618.3018.100.27%33,121
Aug 19, 202418.2118.2718.2018.2518.050.22%56,595
Aug 16, 202418.1618.2118.1518.2118.010.41%32,540
Aug 15, 202418.1218.1418.1118.1417.93-0.24%23,007
Aug 14, 202418.1918.2018.1718.1817.980.10%35,133
Aug 13, 202418.0918.1618.0918.1617.960.50%32,365
Aug 12, 202418.0218.0718.0118.0717.870.22%24,003
Aug 9, 202418.0218.0418.0018.0317.830.11%46,278
Aug 8, 202417.9218.0117.9218.0117.810.39%69,669
Aug 7, 202417.9918.0117.9217.9417.74-0.22%32,025
Aug 6, 202418.0218.0317.9717.9817.78-0.22%406,476
Aug 5, 202418.0418.0817.9918.0217.82-0.44%517,561
Aug 2, 202418.1018.1018.0418.1017.900.67%71,793
Aug 1, 202417.9618.0017.9617.9817.78-0.11%26,039
Jul 31, 202417.9318.0017.9318.0017.730.59%372,991
Jul 30, 202417.9017.9017.8617.9017.630.20%23,456
Jul 29, 202417.9217.9217.8617.8617.59-0.17%46,568
Jul 26, 202417.9317.9317.8517.8917.620.56%45,943
Jul 25, 202417.8117.8417.7917.7917.520.06%109,043
Jul 24, 202417.8617.8617.7717.7817.51-0.20%70,385
Jul 23, 202417.8517.8517.8117.8217.55-0.06%226,903
Jul 22, 202417.8417.8517.8017.8317.560.17%35,161
Jul 19, 202417.7217.8217.7217.8017.53-0.31%17,081
Jul 18, 202417.9017.9117.8417.8517.58-0.31%34,538
Jul 17, 202417.8717.9217.8717.9117.64-39,577
Jul 16, 202417.8717.9117.8517.9117.640.32%41,158
Jul 15, 202417.8817.8817.8417.8517.58-0.26%31,073
Jul 12, 202417.8417.9017.8417.9017.630.29%30,721
Jul 11, 202417.8417.8717.8317.8417.580.53%55,414
Jul 10, 202417.7217.7617.7217.7517.490.23%39,030
Jul 9, 202417.7217.7317.6917.7117.45-0.22%32,747
Jul 8, 202417.7417.7517.7217.7517.48-0.01%34,158
Jul 5, 202417.6917.7517.6917.7517.490.51%45,212