Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.60
-0.08 (-0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
17.59
0.00 (-0.02%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DIAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.60 | 17.61 | 17.58 | 17.60 | 17.60 | -0.42% | 34,076 |
| Sep 17, 2026 | 17.65 | 17.67 | 17.63 | 17.67 | 17.67 | 0.60% | 112,687 |
| Sep 16, 2026 | 17.60 | 17.65 | 17.56 | 17.57 | 17.57 | -0.03% | 36,616 |
| Sep 15, 2026 | 17.57 | 17.59 | 17.56 | 17.57 | 17.57 | -0.11% | 32,841 |
| Sep 14, 2026 | 17.59 | 17.63 | 17.56 | 17.59 | 17.59 | -0.17% | 370,835 |
| Sep 11, 2026 | 17.67 | 17.69 | 17.62 | 17.62 | 17.62 | -0.08% | 46,547 |
| Sep 10, 2026 | 17.68 | 17.69 | 17.63 | 17.63 | 17.63 | -0.74% | 40,208 |
| Sep 9, 2026 | 17.81 | 17.81 | 17.76 | 17.77 | 17.77 | -0.28% | 34,359 |
| Sep 8, 2026 | 17.85 | 17.85 | 17.81 | 17.82 | 17.82 | -0.06% | 11,756 |
| Sep 4, 2026 | 17.83 | 17.85 | 17.82 | 17.83 | 17.83 | -0.11% | 32,479 |
| Sep 3, 2026 | 17.85 | 17.86 | 17.84 | 17.85 | 17.85 | 0.32% | 35,180 |
| Sep 2, 2026 | 17.80 | 17.80 | 17.78 | 17.79 | 17.79 | 0.11% | 44,150 |
| Sep 1, 2026 | 17.80 | 17.83 | 17.77 | 17.77 | 17.77 | -0.42% | 43,665 |
| Aug 31, 2026 | 17.93 | 17.94 | 17.91 | 17.93 | 17.84 | -0.06% | 31,383 |
| Aug 28, 2026 | 18.00 | 18.01 | 17.93 | 17.94 | 17.85 | -0.39% | 20,789 |
| Aug 27, 2026 | 18.01 | 18.02 | 17.99 | 18.01 | 17.92 | 0.03% | 21,290 |
| Aug 26, 2026 | 18.01 | 18.01 | 18.00 | 18.01 | 17.92 | -0.17% | 88,815 |
| Aug 25, 2026 | 17.98 | 18.04 | 17.98 | 18.04 | 17.95 | 0.47% | 21,034 |
| Aug 24, 2026 | 17.94 | 17.98 | 17.94 | 17.95 | 17.86 | 0.11% | 17,767 |
| Aug 21, 2026 | 17.92 | 17.94 | 17.92 | 17.93 | 17.84 | - | 19,916 |
| Aug 20, 2026 | 17.93 | 17.96 | 17.93 | 17.93 | 17.84 | -0.31% | 41,007 |
| Aug 19, 2026 | 17.98 | 18.00 | 17.97 | 17.99 | 17.90 | 0.39% | 17,408 |
| Aug 18, 2026 | 17.89 | 17.92 | 17.89 | 17.92 | 17.83 | - | 17,771 |
| Aug 17, 2026 | 17.95 | 17.95 | 17.91 | 17.92 | 17.83 | -0.22% | 43,010 |
| Aug 14, 2026 | 17.97 | 18.00 | 17.95 | 17.96 | 17.87 | -0.17% | 426,619 |
| Aug 13, 2026 | 17.98 | 18.02 | 17.96 | 17.99 | 17.90 | 0.26% | 25,543 |
| Aug 12, 2026 | 17.98 | 17.98 | 17.93 | 17.94 | 17.85 | 0.13% | 55,391 |
| Aug 11, 2026 | 17.94 | 17.95 | 17.91 | 17.92 | 17.83 | 0.02% | 33,833 |
| Aug 10, 2026 | 17.95 | 17.95 | 17.91 | 17.91 | 17.83 | -0.35% | 24,858 |
| Aug 7, 2026 | 17.99 | 18.00 | 17.96 | 17.98 | 17.89 | 0.22% | 33,728 |
| Aug 6, 2026 | 17.95 | 17.96 | 17.93 | 17.94 | 17.85 | -0.21% | 236,621 |
| Aug 5, 2026 | 17.96 | 17.99 | 17.95 | 17.97 | 17.89 | 0.05% | 50,145 |
| Aug 4, 2026 | 17.93 | 17.97 | 17.93 | 17.97 | 17.88 | 0.46% | 37,214 |
| Aug 3, 2026 | 17.85 | 17.89 | 17.85 | 17.88 | 17.80 | 0.32% | 33,187 |
| Jul 31, 2026 | 17.93 | 17.93 | 17.88 | 17.91 | 17.74 | -0.17% | 49,417 |
| Jul 30, 2026 | 17.92 | 17.94 | 17.91 | 17.94 | 17.77 | 0.31% | 24,524 |
| Jul 29, 2026 | 17.93 | 17.94 | 17.88 | 17.88 | 17.71 | -0.42% | 67,204 |
| Jul 28, 2026 | 17.94 | 17.97 | 17.93 | 17.96 | 17.79 | 0.22% | 33,263 |
| Jul 27, 2026 | 17.92 | 17.93 | 17.91 | 17.92 | 17.75 | 0.17% | 24,113 |
| Jul 24, 2026 | 17.88 | 17.91 | 17.88 | 17.89 | 17.72 | 0.09% | 8,984 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.85 | 17.87 | 17.70 | -0.39% | 23,623 |
| Jul 22, 2026 | 17.97 | 17.97 | 17.94 | 17.94 | 17.77 | -0.25% | 23,839 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.97 | 17.99 | 17.82 | -0.11% | 32,424 |
| Jul 20, 2026 | 18.08 | 18.08 | 18.00 | 18.01 | 17.84 | -0.28% | 52,168 |
| Jul 17, 2026 | 18.08 | 18.08 | 18.05 | 18.06 | 17.89 | 0.11% | 45,709 |
| Jul 16, 2026 | 18.04 | 18.05 | 18.01 | 18.04 | 17.87 | -0.08% | 33,410 |
| Jul 15, 2026 | 18.02 | 18.07 | 18.02 | 18.05 | 17.88 | 0.28% | 25,432 |
| Jul 14, 2026 | 18.03 | 18.04 | 18.00 | 18.00 | 17.83 | 0.14% | 50,233 |
| Jul 13, 2026 | 18.03 | 18.03 | 17.97 | 17.98 | 17.81 | -0.39% | 113,381 |
| Jul 10, 2026 | 18.10 | 18.10 | 18.03 | 18.05 | 17.88 | -0.08% | 20,691 |