Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
18.38
-0.02 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
18.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3918.4018.3718.3818.38-0.14%42,615
Dec 4, 202518.4418.4418.3818.4018.40-0.14%136,059
Dec 3, 202518.4318.4418.4018.4318.430.14%60,386
Dec 2, 202518.3518.4118.3418.4018.400.25%55,447
Dec 1, 202518.3418.3718.3418.3618.36-0.65%92,842
Nov 28, 202518.4918.4918.4718.4818.40-0.03%5,754
Nov 26, 202518.3918.4918.3918.4818.410.14%56,395
Nov 25, 202518.4718.4718.4218.4618.380.30%44,040
Nov 24, 202518.3818.4018.3818.4018.330.11%30,819
Nov 21, 202518.3918.3918.3418.3818.310.33%60,175
Nov 20, 202518.3618.3618.3118.3218.250.03%26,796
Nov 19, 202518.3718.3718.3118.3218.240.03%36,979
Nov 18, 202518.3218.3318.3018.3118.24-0.03%72,085
Nov 17, 202518.3618.3618.3118.3218.24-35,282
Nov 14, 202518.3518.3518.3218.3218.24-0.19%31,069
Nov 13, 202518.3618.3718.3518.3518.28-0.33%37,582
Nov 12, 202518.4718.4718.3818.4118.34-0.08%598,663
Nov 11, 202518.4518.4518.3918.4318.350.27%33,615
Nov 10, 202518.3518.3818.3418.3818.300.08%51,308
Nov 7, 202518.3218.3718.3218.3618.290.05%31,903
Nov 6, 202518.3518.3818.3418.3518.280.21%28,436
Nov 5, 202518.4618.4618.3018.3118.24-0.16%46,997
Nov 4, 202518.3118.3518.3118.3418.270.03%322,716
Nov 3, 202518.3418.3618.3318.3418.26-0.64%31,281
Oct 31, 202518.5018.5018.4518.4518.31-0.04%39,823
Oct 30, 202518.4718.4818.4518.4618.31-0.32%57,356
Oct 29, 202518.5618.5718.5018.5218.37-0.22%63,483
Oct 28, 202518.6018.6018.5618.5618.41-141,462
Oct 27, 202518.5618.5618.5318.5618.410.08%489,689
Oct 24, 202518.5418.5518.5218.5518.400.03%1,103,184
Oct 23, 202518.5218.5818.5018.5418.39-0.01%50,151
Oct 22, 202518.5418.5618.5118.5418.39-0.02%43,429
Oct 21, 202518.5618.5618.5318.5518.400.22%28,584
Oct 20, 202518.5118.5118.5018.5118.360.14%35,195
Oct 17, 202518.4818.5018.4618.4818.330.03%31,667
Oct 16, 202518.4418.4918.4418.4818.330.08%28,833
Oct 15, 202518.4718.4918.4418.4618.310.19%80,776
Oct 14, 202518.3518.4418.3518.4318.280.20%84,939
Oct 13, 202518.3718.4218.3418.3918.240.21%29,964
Oct 10, 202518.3718.3718.3318.3518.20-0.05%20,691
Oct 9, 202518.3918.3918.3418.3618.21-0.16%65,425
Oct 8, 202518.4518.4518.3718.3918.24-0.05%70,659
Oct 7, 202518.4318.4418.4018.4018.25-0.08%101,263
Oct 6, 202518.4318.4318.4018.4218.27-0.11%28,268
Oct 3, 202518.4818.4818.4218.4418.29-0.11%74,936
Oct 2, 202518.4518.4618.4118.4618.310.05%23,384
Oct 1, 202518.4118.4518.4018.4518.30-0.03%78,838
Sep 30, 202518.5018.5018.4518.4518.23-0.16%180,338
Sep 29, 202518.4318.4918.4318.4818.260.22%58,791
Sep 26, 202518.3918.4418.3918.4418.220.23%60,092
Sep 25, 202518.4018.4118.3918.4018.18-0.39%66,720
Sep 24, 202518.4418.4718.4418.4718.25-0.08%84,407
Sep 23, 202518.4618.5018.4518.4918.260.16%116,921
Sep 22, 202518.4518.4818.4518.4618.230.01%70,423
Sep 19, 202518.4518.4818.4418.4518.23-0.09%351,310
Sep 18, 202518.4418.4918.4418.4718.25-0.22%22,301
Sep 17, 202518.5118.5918.5118.5118.290.05%202,913
Sep 16, 202518.5218.5318.5018.5018.28-0.03%68,050
Sep 15, 202518.5218.5218.4918.5118.280.22%29,777
Sep 12, 202518.4818.4818.4318.4718.24-0.16%44,488
Sep 11, 202518.4518.5218.4518.5018.270.33%38,023
Sep 10, 202518.4218.4618.4118.4418.220.24%25,196
Sep 9, 202518.4118.4218.3818.3918.17-0.18%41,684
Sep 8, 202518.4018.4318.3918.4318.200.33%36,388
Sep 5, 202518.3618.3818.3618.3718.150.49%183,270
Sep 4, 202518.3118.3118.2418.2818.060.08%53,847
Sep 3, 202518.1918.2618.1918.2618.040.52%17,738
Sep 2, 202518.1818.1818.1518.1717.95-0.79%16,203
Aug 29, 202518.3018.3318.2918.3118.02-0.08%439,186
Aug 28, 202518.2718.3318.2718.3318.030.27%33,381
Aug 27, 202518.2418.2918.2418.2817.980.03%31,963
Aug 26, 202518.2418.2718.2418.2717.980.05%19,909
Aug 25, 202518.2718.2718.2518.2617.97-0.11%28,167
Aug 22, 202518.1818.2818.1818.2817.990.72%31,778
Aug 21, 202518.1818.1918.1518.1517.86-0.27%38,052
Aug 20, 202518.1918.2218.1918.2017.91-0.03%60,284
Aug 19, 202518.2018.2118.1918.2117.92-0.08%38,042
Aug 18, 202518.2118.2218.2018.2217.930.08%33,234
Aug 15, 202518.2818.2818.1918.2117.92-0.16%27,335
Aug 14, 202518.2618.2618.2218.2417.95-0.19%35,862
Aug 13, 202518.2618.2918.2618.2717.980.33%171,838
Aug 12, 202518.1718.2118.1318.2117.920.22%123,753
Aug 11, 202518.1918.2018.1718.1717.88-0.03%35,032
Aug 8, 202518.1918.1918.1618.1817.89-0.05%22,323
Aug 7, 202518.1918.2118.1718.1917.90-0.03%16,450
Aug 6, 202518.1618.1918.1418.1917.900.08%29,419
Aug 5, 202518.2918.2918.1618.1817.89-0.08%61,572
Aug 4, 202518.1818.1918.1618.1917.900.28%42,817
Aug 1, 202518.1218.1418.0918.1417.850.22%18,234
Jul 31, 202518.1218.1218.0818.1017.740.06%259,497
Jul 30, 202518.1018.1218.0718.0917.73-0.25%46,835
Jul 29, 202518.1018.1518.1018.1417.770.28%37,241
Jul 28, 202518.0918.1018.0818.0917.72-0.19%26,346
Jul 25, 202518.1018.1318.0818.1217.760.19%12,517
Jul 24, 202518.0718.1218.0718.0917.72-0.13%44,705
Jul 23, 202518.1118.1218.0918.1117.75-0.08%322,843
Jul 22, 202518.1918.1918.0918.1317.760.19%97,323
Jul 21, 202518.0918.1118.0818.0917.730.39%37,898
Jul 18, 202518.0318.0418.0118.0217.660.19%39,739
Jul 17, 202517.9818.0017.9717.9917.63-0.03%39,034