Skip to main content
logo
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.39
+0.13 (0.72%)
Oct 15, 2026, 4:00 PM EDT - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202617.3917.3917.3917.3917.390.72%43,982
Oct 14, 202617.2017.2717.1917.2617.26-0.14%50,201
Oct 13, 202617.3017.3117.2617.2917.290.03%38,394
Oct 12, 202617.2617.2817.2617.2817.280.09%30,818
Oct 9, 202617.2617.2717.2317.2717.270.06%367,889
Oct 8, 202617.2017.2617.1917.2617.260.32%78,484
Oct 7, 202617.1217.2217.1217.2017.20-0.23%43,503
Oct 6, 202617.2117.2517.2117.2417.240.41%50,269
Oct 5, 202617.1517.1717.1117.1717.170.18%76,492
Oct 2, 202617.2317.2417.1417.1417.14-0.06%50,587
Oct 1, 202617.1017.1817.0717.1517.150.08%61,434
Sep 30, 202617.2817.2917.2017.2017.14-0.23%128,461
Sep 29, 202617.2617.2617.2017.2417.18-0.29%25,182
Sep 28, 202617.2917.3117.2717.2917.23-0.64%33,338
Sep 25, 202617.3817.4017.3317.4017.340.09%121,354
Sep 24, 202617.4517.4717.3717.3917.32-0.46%60,841
Sep 23, 202617.6017.6017.4517.4717.40-1.07%61,244
Sep 22, 202617.6717.6717.6217.6517.590.05%34,082
Sep 21, 202617.6417.6517.6317.6517.580.28%62,780
Sep 18, 202617.6017.6117.5817.6017.53-0.42%34,076
Sep 17, 202617.6517.6717.6317.6717.600.60%112,688
Sep 16, 202617.6017.6517.5617.5717.50-0.03%36,618
Sep 15, 202617.5717.5917.5617.5717.50-0.11%32,843
Sep 14, 202617.5917.6317.5617.5917.52-0.17%370,836
Sep 11, 202617.6717.6917.6217.6217.55-0.08%47,029
Sep 10, 202617.6817.6917.6317.6317.57-0.74%40,209
Sep 9, 202617.8117.8117.7617.7717.70-0.28%34,359
Sep 8, 202617.8517.8517.8117.8217.75-0.06%11,758
Sep 4, 202617.8317.8517.8217.8317.76-0.11%32,481
Sep 3, 202617.8517.8617.8417.8517.780.32%35,182
Sep 2, 202617.8017.8017.7817.7917.720.11%44,150
Sep 1, 202617.8017.8317.7717.7717.70-0.42%43,665
Aug 31, 202617.9317.9417.9117.9317.78-0.06%31,383
Aug 28, 202618.0018.0117.9317.9417.79-0.39%20,789
Aug 27, 202618.0118.0217.9918.0117.860.03%21,290
Aug 26, 202618.0118.0118.0018.0117.85-0.17%88,815
Aug 25, 202617.9818.0417.9818.0417.880.47%21,034
Aug 24, 202617.9417.9817.9417.9517.800.11%17,767
Aug 21, 202617.9217.9417.9217.9317.78-19,916
Aug 20, 202617.9317.9617.9317.9317.78-0.31%41,007
Aug 19, 202617.9818.0017.9717.9917.830.39%17,408
Aug 18, 202617.8917.9217.8917.9217.76-17,771
Aug 17, 202617.9517.9517.9117.9217.76-0.22%43,010
Aug 14, 202617.9718.0017.9517.9617.80-0.17%426,619
Aug 13, 202617.9818.0217.9617.9917.830.26%25,543
Aug 12, 202617.9817.9817.9317.9417.790.13%55,391
Aug 11, 202617.9417.9517.9117.9217.760.02%33,833
Aug 10, 202617.9517.9517.9117.9117.76-0.35%24,858
Aug 7, 202617.9918.0017.9617.9817.820.22%33,728
Aug 6, 202617.9517.9617.9317.9417.78-0.21%236,621