Columbia Diversified Fixed Income Allocation ETF (DIAL)

NYSEARCA: DIAL · Real-Time Price · USD

18.27

0.00 (-0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

18.27

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DIAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.26	18.28	18.25	18.27	18.27	-0.03%	28,659
Apr 27, 2026	18.28	18.32	18.26	18.28	18.28	-0.22%	1,279,018
Apr 24, 2026	18.33	18.33	18.28	18.32	18.32	0.19%	355,629
Apr 23, 2026	18.35	18.35	18.22	18.28	18.28	-0.27%	29,008
Apr 22, 2026	18.38	18.38	18.31	18.33	18.33	0.11%	35,440
Apr 21, 2026	18.34	18.35	18.30	18.31	18.31	-0.35%	67,393
Apr 20, 2026	18.38	18.38	18.35	18.38	18.38	-0.03%	76,475
Apr 17, 2026	18.45	18.45	18.37	18.38	18.38	0.49%	79,650
Apr 16, 2026	18.33	18.34	18.28	18.29	18.29	-0.27%	73,348
Apr 15, 2026	18.33	18.34	18.30	18.34	18.34	0.05%	69,111
Apr 14, 2026	18.29	18.34	18.29	18.33	18.33	0.33%	44,953
Apr 13, 2026	18.19	18.27	18.19	18.27	18.27	0.33%	122,137
Apr 10, 2026	18.26	18.26	18.18	18.21	18.21	-0.22%	87,933
Apr 9, 2026	18.22	18.28	18.17	18.25	18.25	0.22%	97,119
Apr 8, 2026	18.31	18.31	18.19	18.21	18.21	0.50%	94,907
Apr 7, 2026	18.10	18.12	18.04	18.12	18.12	0.11%	27,747
Apr 6, 2026	18.11	18.12	18.06	18.10	18.10	0.06%	78,739
Apr 2, 2026	18.02	18.11	18.02	18.09	18.09	0.17%	54,812
Apr 1, 2026	18.10	18.10	18.06	18.06	18.06	-0.11%	792,370
Mar 31, 2026	18.05	18.11	18.02	18.08	18.02	0.70%	557,441
Mar 30, 2026	17.99	18.00	17.94	17.96	17.89	0.26%	68,019
Mar 27, 2026	17.94	17.95	17.89	17.91	17.85	-0.32%	603,970
Mar 26, 2026	18.05	18.06	17.95	17.97	17.90	-0.78%	31,577
Mar 25, 2026	18.13	18.14	18.10	18.11	18.05	0.44%	151,499
Mar 24, 2026	18.02	18.07	18.00	18.03	17.97	-0.29%	34,041
Mar 23, 2026	18.04	18.14	18.03	18.08	18.02	0.47%	92,020
Mar 20, 2026	18.11	18.11	17.98	18.00	17.93	-0.94%	24,439
Mar 19, 2026	18.07	18.18	18.07	18.17	18.10	0.19%	63,758
Mar 18, 2026	18.21	18.21	18.13	18.13	18.07	-0.49%	37,239
Mar 17, 2026	18.24	18.24	18.20	18.22	18.16	0.30%	52,312
Mar 16, 2026	18.17	18.18	18.15	18.17	18.10	0.39%	36,247
Mar 13, 2026	18.18	18.19	18.09	18.10	18.03	-0.47%	18,730
Mar 12, 2026	18.21	18.22	18.13	18.18	18.12	-0.47%	49,804
Mar 11, 2026	18.33	18.33	18.26	18.27	18.20	-0.35%	37,339
Mar 10, 2026	18.35	18.39	18.33	18.33	18.27	-0.22%	26,276
Mar 9, 2026	18.24	18.40	18.24	18.37	18.31	0.44%	390,900
Mar 6, 2026	18.29	18.37	18.27	18.29	18.23	-0.39%	46,325
Mar 5, 2026	18.39	18.39	18.34	18.36	18.30	-0.37%	30,745
Mar 4, 2026	18.46	18.46	18.42	18.43	18.37	0.05%	56,336
Mar 3, 2026	18.36	18.44	18.33	18.42	18.36	-0.16%	56,573
Mar 2, 2026	18.58	18.58	18.41	18.45	18.39	-0.83%	50,857
Feb 27, 2026	18.58	18.62	18.58	18.61	18.46	0.08%	83,020
Feb 26, 2026	18.61	18.61	18.57	18.59	18.45	0.08%	80,039
Feb 25, 2026	18.58	18.60	18.55	18.58	18.43	-0.05%	78,984
Feb 24, 2026	18.60	18.60	18.56	18.59	18.44	-	88,157
Feb 23, 2026	18.61	18.61	18.58	18.59	18.44	0.05%	62,337
Feb 20, 2026	18.56	18.59	18.55	18.58	18.43	-	34,818
Feb 19, 2026	18.55	18.59	18.54	18.58	18.43	0.08%	50,036
Feb 18, 2026	18.53	18.58	18.53	18.56	18.42	-	42,392
Feb 17, 2026	18.56	18.58	18.55	18.56	18.42	-0.16%	59,388
Feb 13, 2026	18.56	18.60	18.55	18.59	18.45	0.32%	59,935
Feb 12, 2026	18.52	18.53	18.51	18.53	18.39	0.27%	42,363
Feb 11, 2026	18.51	18.51	18.47	18.48	18.34	-0.22%	62,540
Feb 10, 2026	18.55	18.55	18.52	18.52	18.38	0.19%	70,270
Feb 9, 2026	18.42	18.49	18.42	18.49	18.35	0.22%	43,699
Feb 6, 2026	18.42	18.45	18.42	18.45	18.31	0.14%	16,361
Feb 5, 2026	18.40	18.42	18.37	18.42	18.28	0.27%	83,833
Feb 4, 2026	18.40	18.41	18.37	18.37	18.23	-0.11%	67,705
Feb 3, 2026	18.37	18.39	18.35	18.39	18.25	0.15%	57,184
Feb 2, 2026	18.37	18.39	18.36	18.36	18.22	-0.53%	35,850
Jan 30, 2026	18.49	18.49	18.45	18.46	18.24	-0.14%	90,438
Jan 29, 2026	18.50	18.50	18.46	18.49	18.27	0.14%	133,911
Jan 28, 2026	18.47	18.47	18.45	18.46	18.24	-0.05%	73,431
Jan 27, 2026	18.48	18.50	18.47	18.47	18.25	-0.03%	53,295
Jan 26, 2026	18.46	18.49	18.46	18.48	18.26	0.24%	42,711
Jan 23, 2026	18.42	18.44	18.42	18.43	18.22	0.03%	45,429
Jan 22, 2026	18.42	18.44	18.41	18.43	18.21	0.09%	77,575
Jan 21, 2026	18.40	18.42	18.37	18.41	18.19	0.35%	89,497
Jan 20, 2026	18.34	18.36	18.33	18.35	18.13	-0.14%	424,242
Jan 16, 2026	18.41	18.42	18.37	18.37	18.16	-0.27%	187,789
Jan 15, 2026	18.46	18.46	18.40	18.42	18.21	-0.05%	78,097
Jan 14, 2026	18.39	18.43	18.39	18.43	18.22	0.30%	43,034
Jan 13, 2026	18.39	18.39	18.36	18.38	18.16	-0.05%	60,224
Jan 12, 2026	18.37	18.41	18.37	18.39	18.17	-0.14%	36,626
Jan 9, 2026	18.40	18.46	18.38	18.41	18.20	0.11%	177,327
Jan 8, 2026	18.36	18.40	18.36	18.39	18.18	-0.16%	239,186
Jan 7, 2026	18.41	18.44	18.39	18.42	18.21	-0.10%	54,773
Jan 6, 2026	18.43	18.44	18.37	18.44	18.22	0.24%	46,165
Jan 5, 2026	18.36	18.40	18.36	18.40	18.18	0.26%	49,387
Jan 2, 2026	18.36	18.36	18.33	18.35	18.13	-0.04%	38,986
Dec 31, 2025	18.37	18.39	18.35	18.36	18.14	-0.19%	35,896
Dec 30, 2025	18.38	18.42	18.38	18.39	18.18	-0.03%	30,072
Dec 29, 2025	18.39	18.40	18.38	18.40	18.18	-0.46%	27,943
Dec 26, 2025	18.47	18.49	18.46	18.48	18.19	-0.16%	18,163
Dec 24, 2025	18.44	18.51	18.43	18.51	18.22	0.49%	72,291
Dec 23, 2025	18.38	18.44	18.38	18.42	18.13	0.02%	27,986
Dec 22, 2025	18.39	18.50	18.39	18.42	18.13	0.17%	122,660
Dec 19, 2025	18.39	18.40	18.38	18.39	18.09	-0.10%	53,486
Dec 18, 2025	18.43	18.43	18.39	18.40	18.11	0.15%	397,054
Dec 17, 2025	18.37	18.38	18.36	18.38	18.08	-0.05%	38,027
Dec 16, 2025	18.36	18.40	18.35	18.39	18.09	0.19%	44,403
Dec 15, 2025	18.40	18.40	18.35	18.35	18.06	-0.03%	73,457
Dec 12, 2025	18.34	18.37	18.32	18.36	18.06	-0.24%	35,563
Dec 11, 2025	18.44	18.44	18.38	18.40	18.11	0.22%	58,481
Dec 10, 2025	18.31	18.39	18.31	18.36	18.07	0.22%	57,248
Dec 9, 2025	18.33	18.34	18.30	18.32	18.03	-0.03%	44,262
Dec 8, 2025	18.36	18.37	18.31	18.33	18.03	-0.27%	34,976
Dec 5, 2025	18.39	18.40	18.37	18.38	18.08	-0.14%	42,615
Dec 4, 2025	18.44	18.44	18.38	18.40	18.11	-0.14%	136,059
Dec 3, 2025	18.43	18.44	18.40	18.43	18.13	0.14%	60,386