Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.95
+0.02 (0.11%)
At close: Aug 24, 2026, 4:00 PM EDT
17.95
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:10 PM EDT
DIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 17.94 | 17.98 | 17.94 | 17.95 | 17.95 | 0.11% | 17,767 |
| Aug 21, 2026 | 17.92 | 17.94 | 17.92 | 17.93 | 17.93 | - | 19,914 |
| Aug 20, 2026 | 17.93 | 17.96 | 17.93 | 17.93 | 17.93 | -0.31% | 41,005 |
| Aug 19, 2026 | 17.98 | 18.00 | 17.97 | 17.99 | 17.99 | 0.39% | 17,407 |
| Aug 18, 2026 | 17.89 | 17.92 | 17.89 | 17.92 | 17.92 | - | 17,771 |
| Aug 17, 2026 | 17.95 | 17.95 | 17.91 | 17.92 | 17.92 | -0.22% | 43,009 |
| Aug 14, 2026 | 17.97 | 18.00 | 17.95 | 17.96 | 17.96 | -0.17% | 426,618 |
| Aug 13, 2026 | 17.98 | 18.02 | 17.96 | 17.99 | 17.99 | 0.26% | 25,542 |
| Aug 12, 2026 | 17.98 | 17.98 | 17.93 | 17.94 | 17.94 | 0.13% | 55,390 |
| Aug 11, 2026 | 17.94 | 17.95 | 17.91 | 17.92 | 17.92 | 0.02% | 33,833 |
| Aug 10, 2026 | 17.95 | 17.95 | 17.91 | 17.91 | 17.91 | -0.35% | 24,858 |
| Aug 7, 2026 | 17.99 | 18.00 | 17.96 | 17.98 | 17.98 | 0.22% | 33,727 |
| Aug 6, 2026 | 17.95 | 17.96 | 17.93 | 17.94 | 17.94 | -0.21% | 136,621 |
| Aug 5, 2026 | 17.96 | 17.99 | 17.95 | 17.97 | 17.97 | 0.05% | 50,145 |
| Aug 4, 2026 | 17.93 | 17.97 | 17.93 | 17.97 | 17.97 | 0.46% | 37,214 |
| Aug 3, 2026 | 17.85 | 17.89 | 17.85 | 17.88 | 17.88 | 0.32% | 33,187 |
| Jul 31, 2026 | 17.93 | 17.93 | 17.88 | 17.91 | 17.82 | -0.17% | 49,417 |
| Jul 30, 2026 | 17.92 | 17.94 | 17.91 | 17.94 | 17.85 | 0.31% | 24,524 |
| Jul 29, 2026 | 17.93 | 17.94 | 17.88 | 17.88 | 17.80 | -0.42% | 67,204 |
| Jul 28, 2026 | 17.94 | 17.97 | 17.93 | 17.96 | 17.87 | 0.22% | 33,263 |
| Jul 27, 2026 | 17.92 | 17.93 | 17.91 | 17.92 | 17.83 | 0.17% | 24,113 |
| Jul 24, 2026 | 17.88 | 17.91 | 17.88 | 17.89 | 17.80 | 0.09% | 8,984 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.85 | 17.87 | 17.79 | -0.39% | 23,623 |
| Jul 22, 2026 | 17.97 | 17.97 | 17.94 | 17.94 | 17.86 | -0.25% | 23,839 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.97 | 17.99 | 17.90 | -0.11% | 32,424 |
| Jul 20, 2026 | 18.08 | 18.08 | 18.00 | 18.01 | 17.92 | -0.28% | 52,168 |
| Jul 17, 2026 | 18.08 | 18.08 | 18.05 | 18.06 | 17.97 | 0.11% | 45,709 |
| Jul 16, 2026 | 18.04 | 18.05 | 18.01 | 18.04 | 17.95 | -0.08% | 33,410 |
| Jul 15, 2026 | 18.02 | 18.07 | 18.02 | 18.05 | 17.97 | 0.28% | 25,432 |
| Jul 14, 2026 | 18.03 | 18.04 | 18.00 | 18.00 | 17.92 | 0.14% | 50,233 |
| Jul 13, 2026 | 18.03 | 18.03 | 17.97 | 17.98 | 17.89 | -0.39% | 113,381 |
| Jul 10, 2026 | 18.10 | 18.10 | 18.03 | 18.05 | 17.96 | -0.08% | 20,691 |
| Jul 9, 2026 | 18.03 | 18.07 | 18.03 | 18.06 | 17.98 | 0.17% | 375,552 |
| Jul 8, 2026 | 18.02 | 18.03 | 17.98 | 18.03 | 17.95 | -0.08% | 407,819 |
| Jul 7, 2026 | 18.15 | 18.15 | 18.04 | 18.05 | 17.96 | -0.41% | 54,360 |
| Jul 6, 2026 | 18.10 | 18.12 | 18.10 | 18.12 | 18.04 | 0.08% | 34,107 |
| Jul 2, 2026 | 18.10 | 18.11 | 18.09 | 18.11 | 18.02 | 0.17% | 49,434 |
| Jul 1, 2026 | 18.04 | 18.09 | 18.04 | 18.08 | 17.99 | -0.12% | 30,799 |
| Jun 30, 2026 | 18.20 | 18.22 | 18.17 | 18.17 | 18.02 | -0.25% | 26,237 |
| Jun 29, 2026 | 18.21 | 18.23 | 18.18 | 18.22 | 18.06 | 0.11% | 38,006 |
| Jun 26, 2026 | 18.20 | 18.21 | 18.18 | 18.20 | 18.04 | - | 26,899 |
| Jun 25, 2026 | 18.20 | 18.23 | 18.19 | 18.20 | 18.04 | 0.05% | 35,691 |
| Jun 24, 2026 | 18.18 | 18.20 | 18.17 | 18.19 | 18.03 | 0.30% | 193,117 |
| Jun 23, 2026 | 18.12 | 18.15 | 18.12 | 18.13 | 17.98 | -0.03% | 36,193 |
| Jun 22, 2026 | 18.18 | 18.18 | 18.13 | 18.14 | 17.98 | -0.25% | 49,601 |
| Jun 18, 2026 | 18.20 | 18.21 | 18.18 | 18.18 | 18.03 | 0.30% | 19,828 |
| Jun 17, 2026 | 18.20 | 18.23 | 18.13 | 18.13 | 17.97 | -0.49% | 33,599 |
| Jun 16, 2026 | 18.17 | 18.24 | 18.17 | 18.22 | 18.06 | 0.11% | 39,962 |
| Jun 15, 2026 | 18.22 | 18.23 | 18.20 | 18.20 | 18.04 | 0.22% | 18,767 |
| Jun 12, 2026 | 18.16 | 18.17 | 18.13 | 18.16 | 18.00 | -0.06% | 55,467 |