Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	18.40	18.41	18.37	18.37	18.37	-0.11%	67,705
Feb 3, 2026	18.37	18.39	18.35	18.39	18.39	0.15%	57,184
Feb 2, 2026	18.37	18.39	18.36	18.36	18.36	-0.53%	35,850
Jan 30, 2026	18.49	18.49	18.45	18.46	18.38	-0.14%	90,438
Jan 29, 2026	18.50	18.50	18.46	18.49	18.41	0.14%	133,911
Jan 28, 2026	18.47	18.47	18.45	18.46	18.38	-0.05%	73,431
Jan 27, 2026	18.48	18.50	18.47	18.47	18.39	-0.03%	53,295
Jan 26, 2026	18.46	18.49	18.46	18.48	18.40	0.24%	42,711
Jan 23, 2026	18.42	18.44	18.42	18.43	18.35	0.03%	45,429
Jan 22, 2026	18.42	18.44	18.41	18.43	18.35	0.09%	77,575
Jan 21, 2026	18.40	18.42	18.37	18.41	18.33	0.35%	89,497
Jan 20, 2026	18.34	18.36	18.33	18.35	18.27	-0.14%	424,242
Jan 16, 2026	18.41	18.42	18.37	18.37	18.29	-0.27%	187,789
Jan 15, 2026	18.46	18.46	18.40	18.42	18.34	-0.05%	78,097
Jan 14, 2026	18.39	18.43	18.39	18.43	18.35	0.30%	43,034
Jan 13, 2026	18.39	18.39	18.36	18.38	18.30	-0.05%	60,224
Jan 12, 2026	18.37	18.41	18.37	18.39	18.31	-0.14%	36,626
Jan 9, 2026	18.40	18.46	18.38	18.41	18.33	0.11%	177,327
Jan 8, 2026	18.36	18.40	18.36	18.39	18.31	-0.16%	239,186
Jan 7, 2026	18.41	18.44	18.39	18.42	18.34	-0.10%	54,773
Jan 6, 2026	18.43	18.44	18.37	18.44	18.36	0.24%	46,165
Jan 5, 2026	18.36	18.40	18.36	18.40	18.32	0.26%	49,387
Jan 2, 2026	18.36	18.36	18.33	18.35	18.27	-0.04%	38,986
Dec 31, 2025	18.37	18.39	18.35	18.36	18.28	-0.19%	35,896
Dec 30, 2025	18.38	18.42	18.38	18.39	18.31	-0.03%	30,072
Dec 29, 2025	18.39	18.40	18.38	18.40	18.32	-0.46%	27,943
Dec 26, 2025	18.47	18.49	18.46	18.48	18.33	-0.16%	18,163
Dec 24, 2025	18.44	18.51	18.43	18.51	18.36	0.49%	72,291
Dec 23, 2025	18.38	18.44	18.38	18.42	18.27	0.02%	27,986
Dec 22, 2025	18.39	18.50	18.39	18.42	18.26	0.17%	122,660
Dec 19, 2025	18.39	18.40	18.38	18.39	18.23	-0.10%	53,486
Dec 18, 2025	18.43	18.43	18.39	18.40	18.25	0.15%	397,054
Dec 17, 2025	18.37	18.38	18.36	18.38	18.22	-0.05%	38,027
Dec 16, 2025	18.36	18.40	18.35	18.39	18.23	0.19%	44,403
Dec 15, 2025	18.40	18.40	18.35	18.35	18.20	-0.03%	73,457
Dec 12, 2025	18.34	18.37	18.32	18.36	18.20	-0.24%	35,563
Dec 11, 2025	18.44	18.44	18.38	18.40	18.25	0.22%	58,481
Dec 10, 2025	18.31	18.39	18.31	18.36	18.21	0.22%	57,248
Dec 9, 2025	18.33	18.34	18.30	18.32	18.17	-0.03%	44,262
Dec 8, 2025	18.36	18.37	18.31	18.33	18.17	-0.27%	34,976
Dec 5, 2025	18.39	18.40	18.37	18.38	18.22	-0.14%	42,615
Dec 4, 2025	18.44	18.44	18.38	18.40	18.25	-0.14%	136,059
Dec 3, 2025	18.43	18.44	18.40	18.43	18.27	0.14%	60,386
Dec 2, 2025	18.35	18.41	18.34	18.40	18.25	0.25%	55,447
Dec 1, 2025	18.34	18.37	18.34	18.36	18.20	-0.65%	92,842
Nov 28, 2025	18.49	18.49	18.47	18.48	18.25	-0.03%	5,754
Nov 26, 2025	18.39	18.49	18.39	18.48	18.25	0.14%	56,395
Nov 25, 2025	18.47	18.47	18.42	18.46	18.23	0.30%	44,040
Nov 24, 2025	18.38	18.40	18.38	18.40	18.18	0.11%	30,819
Nov 21, 2025	18.39	18.39	18.34	18.38	18.16	0.33%	60,175

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.