Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.79
+0.02 (0.11%)
Feb 21, 2025, 3:59 PM EST - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.7817.8117.7817.7917.790.11%95,724
Feb 20, 202517.7717.7817.7417.7717.770.11%89,310
Feb 19, 202517.6917.7517.6917.7517.750.16%63,796
Feb 18, 202517.7517.7817.7217.7217.72-0.36%114,133
Feb 14, 202517.8017.8317.7917.7917.790.28%37,983
Feb 13, 202517.6417.7417.6417.7417.740.65%34,200
Feb 12, 202517.6117.6417.5817.6217.62-0.34%43,509
Feb 11, 202517.7117.7117.6717.6817.68-0.25%37,130
Feb 10, 202517.7017.7417.7017.7317.730.08%29,713
Feb 7, 202517.7517.7517.7117.7117.71-0.45%140,497
Feb 6, 202517.7917.7917.7517.7917.79-0.06%38,764
Feb 5, 202517.7617.8017.7617.8017.800.56%72,238
Feb 4, 202517.6017.7017.6017.7017.700.34%22,034
Feb 3, 202517.7117.7117.6217.6417.64-0.40%626,414
Jan 31, 202517.7117.7617.6717.7117.64-0.11%138,390
Jan 30, 202517.7517.7517.7217.7317.660.28%16,590
Jan 29, 202517.7417.7417.6717.6817.61-0.23%25,125
Jan 28, 202517.7317.7317.6817.7217.65-0.06%25,807
Jan 27, 202517.6917.7317.6917.7317.660.40%31,217
Jan 24, 202517.6617.6817.6217.6617.590.20%40,788
Jan 23, 202517.5617.6317.5617.6317.55-0.03%67,943
Jan 22, 202517.6817.6817.6317.6317.56-0.34%32,387
Jan 21, 202517.6417.6917.6317.6917.620.57%87,413
Jan 17, 202517.6017.6017.5717.5917.520.11%79,727
Jan 16, 202517.5217.5717.5217.5717.500.23%50,371
Jan 15, 202517.5817.5817.5017.5317.460.92%48,118
Jan 14, 202517.4417.4417.2917.3717.300.06%189,534
Jan 13, 202517.3517.3717.3317.3617.29-0.12%33,690
Jan 10, 202517.4017.4217.3817.3817.31-0.57%58,072
Jan 8, 202517.4517.4917.4517.4817.41-0.09%20,075
Jan 7, 202517.5717.5717.4917.5017.42-0.34%46,648
Jan 6, 202517.5217.5817.5217.5617.48-34,558
Jan 3, 202517.5717.5817.5517.5617.480.03%26,120
Jan 2, 202517.5717.5917.5217.5517.480.11%338,668
Dec 31, 202417.6017.6117.5117.5317.46-0.14%137,972
Dec 30, 202417.5717.5717.5517.5617.480.17%75,895
Dec 27, 202417.5517.5617.5117.5317.45-0.62%37,466
Dec 26, 202417.6117.6417.5917.6417.490.11%40,781
Dec 24, 202417.5717.6217.5517.6217.470.03%12,618
Dec 23, 202417.6717.6717.5917.6117.47-0.25%145,173
Dec 20, 202417.6317.6917.6317.6617.510.43%74,928
Dec 19, 202417.6317.6417.5817.5817.44-0.45%69,883
Dec 18, 202417.8117.8417.6417.6617.52-0.89%87,949
Dec 17, 202417.8317.8417.8117.8217.67-0.09%18,567
Dec 16, 202417.8317.8517.8217.8417.690.08%28,706
Dec 13, 202417.8817.8917.8117.8217.68-0.41%102,256
Dec 12, 202417.9717.9717.9017.9017.75-0.39%51,194
Dec 11, 202418.0118.0317.9617.9717.82-0.17%28,256
Dec 10, 202417.9918.0117.9718.0017.85-0.14%46,839
Dec 9, 202418.0418.0418.0118.0217.87-0.17%232,636
Dec 6, 202418.0418.0718.0318.0517.900.22%52,137
Dec 5, 202417.9818.0217.9818.0117.860.03%94,405
Dec 4, 202417.9618.0117.9218.0117.860.25%86,086
Dec 3, 202417.9918.0017.9417.9617.81-0.22%35,973
Dec 2, 202418.0218.0217.9218.0017.85-0.19%861,725
Nov 29, 202418.0318.0418.0118.0417.820.31%8,568
Nov 27, 202417.9517.9917.9317.9817.770.39%80,887
Nov 26, 202417.9517.9517.8717.9117.70-0.08%53,920
Nov 25, 202417.9117.9417.9017.9317.710.70%48,525
Nov 22, 202417.8117.8217.7917.8017.59-149,265
Nov 21, 202417.7717.8217.7717.8017.590.06%39,299
Nov 20, 202417.7917.8117.7817.7917.58-0.14%38,075
Nov 19, 202417.8017.8317.7917.8217.600.23%68,187
Nov 18, 202417.7317.7817.7217.7817.560.08%35,310
Nov 15, 202417.7017.7817.7017.7617.55-0.11%28,748
Nov 14, 202417.8117.8317.7717.7817.57-0.06%47,740
Nov 13, 202417.8717.8717.7817.7917.58-0.17%33,105
Nov 12, 202417.8617.8817.7917.8217.61-0.50%47,315
Nov 11, 202417.9217.9617.9017.9117.70-0.22%51,875
Nov 8, 202417.9317.9817.9317.9517.740.11%32,056
Nov 7, 202417.8417.9317.8417.9317.720.73%37,194
Nov 6, 202417.7417.8117.7117.8017.59-0.45%215,483
Nov 5, 202417.8417.8817.8017.8817.670.22%35,779
Nov 4, 202417.8617.8817.8117.8417.630.42%48,169
Nov 1, 202417.9117.9117.7617.7717.55-0.84%409,796
Oct 31, 202417.9217.9517.8817.9217.63-0.15%35,855
Oct 30, 202417.9918.0017.9417.9417.66-0.15%52,515
Oct 29, 202417.9217.9717.8917.9717.680.05%47,649
Oct 28, 202417.9917.9917.9317.9617.68-0.06%388,909
Oct 25, 202418.0518.0517.9517.9717.69-0.19%77,832
Oct 24, 202417.9818.0317.9618.0117.720.28%19,390
Oct 23, 202417.9617.9617.9317.9617.67-0.33%49,731
Oct 22, 202418.0518.0517.9918.0217.73-0.08%39,564
Oct 21, 202418.1218.1218.0218.0317.75-0.83%32,076
Oct 18, 202418.1918.1918.1518.1817.890.19%32,778
Oct 17, 202418.1718.1718.1318.1517.86-0.38%68,143
Oct 16, 202418.2018.2318.2018.2217.930.19%32,189
Oct 15, 202418.1718.2218.1718.1817.890.25%84,568
Oct 14, 202418.0918.1418.0918.1417.85-0.06%15,629
Oct 11, 202418.1318.1718.1218.1517.860.08%23,114
Oct 10, 202418.1218.1518.1018.1317.84-0.08%13,589
Oct 9, 202418.1618.1718.1318.1517.86-0.30%19,311
Oct 8, 202418.1618.2018.1618.2017.910.11%28,601
Oct 7, 202418.1918.2218.1718.1817.89-0.44%25,506
Oct 4, 202418.2818.2818.2518.2617.97-0.63%40,522
Oct 3, 202418.4218.4218.3518.3818.08-0.30%83,772
Oct 2, 202418.4118.4318.3818.4318.14-0.11%58,125
Oct 1, 202418.4518.4818.4318.4518.16-0.16%32,430
Sep 30, 202418.4918.5118.4618.4818.13-0.59%70,175
Sep 27, 202418.4918.5918.4818.5918.230.70%90,486