Columbia Diversified Fixed Income Allocation ETF (DIAL)

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.94	17.96	17.91	17.93	17.93	-0.47%	76,677
May 18, 2026	18.02	18.04	17.99	18.02	18.02	0.01%	50,214
May 15, 2026	18.05	18.05	18.01	18.01	18.01	-0.67%	29,423
May 14, 2026	18.18	18.19	18.14	18.14	18.14	-0.06%	29,653
May 13, 2026	18.14	18.15	18.12	18.15	18.15	-	46,093
May 12, 2026	18.16	18.16	18.13	18.15	18.15	-0.38%	103,612
May 11, 2026	18.24	18.25	18.21	18.21	18.21	-0.17%	20,700
May 8, 2026	18.25	18.26	18.24	18.25	18.25	0.31%	16,236
May 7, 2026	18.28	18.28	18.19	18.19	18.19	-0.34%	50,394
May 6, 2026	18.25	18.26	18.24	18.25	18.25	0.50%	22,872
May 5, 2026	18.16	18.17	18.15	18.16	18.16	0.28%	41,308
May 4, 2026	18.17	18.17	18.08	18.11	18.11	-0.39%	32,068
May 1, 2026	18.20	18.23	18.18	18.18	18.18	-0.44%	21,759
Apr 30, 2026	18.26	18.28	18.22	18.26	18.16	0.33%	47,941
Apr 29, 2026	18.24	18.24	18.18	18.20	18.10	-0.38%	26,775
Apr 28, 2026	18.26	18.28	18.25	18.27	18.17	-0.03%	28,659
Apr 27, 2026	18.28	18.32	18.26	18.28	18.18	-0.22%	1,279,018
Apr 24, 2026	18.33	18.33	18.28	18.32	18.22	0.19%	355,629
Apr 23, 2026	18.35	18.35	18.22	18.28	18.18	-0.27%	29,008
Apr 22, 2026	18.38	18.38	18.31	18.33	18.23	0.11%	35,440
Apr 21, 2026	18.34	18.35	18.30	18.31	18.21	-0.35%	67,393
Apr 20, 2026	18.38	18.38	18.35	18.38	18.28	-0.03%	76,475
Apr 17, 2026	18.45	18.45	18.37	18.38	18.28	0.49%	79,650
Apr 16, 2026	18.33	18.34	18.28	18.29	18.19	-0.27%	73,348
Apr 15, 2026	18.33	18.34	18.30	18.34	18.24	0.05%	69,111
Apr 14, 2026	18.29	18.34	18.29	18.33	18.23	0.33%	44,953
Apr 13, 2026	18.19	18.27	18.19	18.27	18.17	0.33%	122,137
Apr 10, 2026	18.26	18.26	18.18	18.21	18.11	-0.22%	87,933
Apr 9, 2026	18.22	18.28	18.17	18.25	18.15	0.22%	97,119
Apr 8, 2026	18.31	18.31	18.19	18.21	18.11	0.50%	94,907
Apr 7, 2026	18.10	18.12	18.04	18.12	18.03	0.11%	27,747
Apr 6, 2026	18.11	18.12	18.06	18.10	18.01	0.06%	78,739
Apr 2, 2026	18.02	18.11	18.02	18.09	18.00	0.17%	54,812
Apr 1, 2026	18.10	18.10	18.06	18.06	17.97	-0.11%	792,370
Mar 31, 2026	18.05	18.11	18.02	18.08	17.92	0.70%	557,441
Mar 30, 2026	17.99	18.00	17.94	17.96	17.80	0.26%	68,019
Mar 27, 2026	17.94	17.95	17.89	17.91	17.75	-0.32%	603,970
Mar 26, 2026	18.05	18.06	17.95	17.97	17.81	-0.78%	31,577
Mar 25, 2026	18.13	18.14	18.10	18.11	17.95	0.44%	151,499
Mar 24, 2026	18.02	18.07	18.00	18.03	17.87	-0.29%	34,041
Mar 23, 2026	18.04	18.14	18.03	18.08	17.92	0.47%	92,020
Mar 20, 2026	18.11	18.11	17.98	18.00	17.84	-0.94%	24,439
Mar 19, 2026	18.07	18.18	18.07	18.17	18.01	0.19%	63,758
Mar 18, 2026	18.21	18.21	18.13	18.13	17.97	-0.49%	37,239
Mar 17, 2026	18.24	18.24	18.20	18.22	18.06	0.30%	52,312
Mar 16, 2026	18.17	18.18	18.15	18.17	18.01	0.39%	36,247
Mar 13, 2026	18.18	18.19	18.09	18.10	17.94	-0.47%	18,730
Mar 12, 2026	18.21	18.22	18.13	18.18	18.02	-0.47%	49,804
Mar 11, 2026	18.33	18.33	18.26	18.27	18.11	-0.35%	37,339
Mar 10, 2026	18.35	18.39	18.33	18.33	18.17	-0.22%	26,276

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.