Skip to main content
logo
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.46
-0.11 (-0.65%)
Nov 10, 2026, 10:45 AM EST - Market open

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.5017.5017.4617.4617.46-0.65%4,845
Nov 9, 202617.5617.5917.5517.5817.580.37%28,838
Nov 6, 202617.5517.5517.5017.5117.51-0.17%433,399
Nov 5, 202617.5417.5517.5117.5417.54-0.11%50,200
Nov 4, 202617.5017.5617.4717.5617.560.75%40,528
Nov 3, 202617.4617.4617.4117.4317.43-0.11%41,572
Nov 2, 202617.5217.5217.4417.4517.450.09%110,021
Oct 30, 202617.5517.5517.4917.5117.430.05%76,705
Oct 29, 202617.5017.5317.4417.5017.430.24%154,498
Oct 28, 202617.5217.5217.4317.4617.39-0.23%123,350
Oct 27, 202617.4717.5017.4517.5017.420.34%43,470
Oct 26, 202617.4517.4717.4217.4417.370.23%199,407
Oct 23, 202617.4217.4417.4017.4017.33-0.32%57,576
Oct 22, 202617.4117.4717.3817.4617.380.66%27,037
Oct 21, 202617.3317.3817.3117.3417.270.17%38,509
Oct 20, 202617.3217.3717.3117.3117.240.09%98,283
Oct 19, 202617.3517.3617.2917.3017.22-0.37%30,729
Oct 16, 202617.3617.4017.3217.3617.29-0.14%16,763
Oct 15, 202617.3817.4017.3517.3917.310.72%43,982
Oct 14, 202617.2017.2717.1917.2617.19-0.14%50,201
Oct 13, 202617.3017.3117.2617.2917.210.03%38,394
Oct 12, 202617.2617.2817.2617.2817.210.09%30,818
Oct 9, 202617.2617.2717.2317.2717.190.06%367,891
Oct 8, 202617.2017.2617.1917.2617.180.32%78,485
Oct 7, 202617.1217.2217.1217.2017.13-0.23%43,505
Oct 6, 202617.2117.2517.2117.2417.170.41%50,271
Oct 5, 202617.1517.1717.1117.1717.100.18%76,503
Oct 2, 202617.2317.2417.1417.1417.07-0.06%50,587
Oct 1, 202617.1017.1817.0717.1517.080.08%61,434
Sep 30, 202617.2817.2917.2017.2017.06-0.23%128,461
Sep 29, 202617.2617.2617.2017.2417.10-0.29%25,182
Sep 28, 202617.2917.3117.2717.2917.15-0.64%33,338
Sep 25, 202617.3817.4017.3317.4017.260.09%121,354
Sep 24, 202617.4517.4717.3717.3917.25-0.46%60,841
Sep 23, 202617.6017.6017.4517.4717.32-1.07%61,244
Sep 22, 202617.6717.6717.6217.6517.510.05%34,082
Sep 21, 202617.6417.6517.6317.6517.500.28%62,780
Sep 18, 202617.6017.6117.5817.6017.45-0.42%34,076
Sep 17, 202617.6517.6717.6317.6717.530.60%112,688
Sep 16, 202617.6017.6517.5617.5717.42-0.03%36,618
Sep 15, 202617.5717.5917.5617.5717.43-0.11%32,843
Sep 14, 202617.5917.6317.5617.5917.45-0.17%370,836
Sep 11, 202617.6717.6917.6217.6217.48-0.08%47,029
Sep 10, 202617.6817.6917.6317.6317.49-0.74%40,209
Sep 9, 202617.8117.8117.7617.7717.62-0.28%34,359
Sep 8, 202617.8517.8517.8117.8217.67-0.06%11,758
Sep 4, 202617.8317.8517.8217.8317.68-0.11%32,481
Sep 3, 202617.8517.8617.8417.8517.700.32%35,182
Sep 2, 202617.8017.8017.7817.7917.650.11%44,150
Sep 1, 202617.8017.8317.7717.7717.63-0.42%43,665