Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
18.22
-0.05 (-0.27%)
Aug 14, 2025, 12:33 PM - Market open
DIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.26 | 18.26 | 18.22 | 18.22 | - | -0.27% | 6,246 |
| Aug 13, 2025 | 18.26 | 18.29 | 18.26 | 18.27 | 18.27 | 0.33% | 171,838 |
| Aug 12, 2025 | 18.17 | 18.21 | 18.13 | 18.21 | 18.21 | 0.22% | 123,753 |
| Aug 11, 2025 | 18.19 | 18.20 | 18.17 | 18.17 | 18.17 | -0.03% | 35,032 |
| Aug 8, 2025 | 18.19 | 18.19 | 18.16 | 18.18 | 18.18 | -0.05% | 22,323 |
| Aug 7, 2025 | 18.19 | 18.21 | 18.17 | 18.19 | 18.19 | -0.03% | 16,450 |
| Aug 6, 2025 | 18.16 | 18.19 | 18.14 | 18.19 | 18.19 | 0.08% | 29,419 |
| Aug 5, 2025 | 18.29 | 18.29 | 18.16 | 18.18 | 18.18 | -0.08% | 61,572 |
| Aug 4, 2025 | 18.18 | 18.19 | 18.16 | 18.19 | 18.19 | 0.28% | 42,817 |
| Aug 1, 2025 | 18.12 | 18.14 | 18.09 | 18.14 | 18.14 | 0.22% | 18,234 |
| Jul 31, 2025 | 18.12 | 18.12 | 18.08 | 18.10 | 18.03 | 0.06% | 259,497 |
| Jul 30, 2025 | 18.10 | 18.12 | 18.07 | 18.09 | 18.02 | -0.25% | 46,835 |
| Jul 29, 2025 | 18.10 | 18.15 | 18.10 | 18.14 | 18.06 | 0.28% | 37,241 |
| Jul 28, 2025 | 18.09 | 18.10 | 18.08 | 18.09 | 18.01 | -0.19% | 26,346 |
| Jul 25, 2025 | 18.10 | 18.13 | 18.08 | 18.12 | 18.05 | 0.19% | 12,517 |
| Jul 24, 2025 | 18.07 | 18.12 | 18.07 | 18.09 | 18.01 | -0.13% | 44,705 |
| Jul 23, 2025 | 18.11 | 18.12 | 18.09 | 18.11 | 18.04 | -0.08% | 322,843 |
| Jul 22, 2025 | 18.19 | 18.19 | 18.09 | 18.13 | 18.05 | 0.19% | 97,323 |
| Jul 21, 2025 | 18.09 | 18.11 | 18.08 | 18.09 | 18.02 | 0.39% | 37,898 |
| Jul 18, 2025 | 18.03 | 18.04 | 18.01 | 18.02 | 17.95 | 0.19% | 39,739 |
| Jul 17, 2025 | 17.98 | 18.00 | 17.97 | 17.99 | 17.91 | -0.03% | 39,034 |
| Jul 16, 2025 | 18.00 | 18.00 | 17.94 | 17.99 | 17.92 | 0.11% | 48,773 |
| Jul 15, 2025 | 18.02 | 18.03 | 17.96 | 17.97 | 17.90 | -0.31% | 18,591 |
| Jul 14, 2025 | 18.03 | 18.03 | 18.00 | 18.03 | 17.95 | 0.03% | 30,110 |
| Jul 11, 2025 | 18.06 | 18.06 | 18.01 | 18.02 | 17.95 | -0.39% | 13,224 |
| Jul 10, 2025 | 18.08 | 18.10 | 18.07 | 18.09 | 18.02 | -0.03% | 26,742 |
| Jul 9, 2025 | 18.06 | 18.11 | 18.06 | 18.10 | 18.02 | 0.39% | 19,407 |
| Jul 8, 2025 | 18.03 | 18.04 | 18.02 | 18.03 | 17.95 | -0.30% | 21,285 |
| Jul 7, 2025 | 18.18 | 18.18 | 18.05 | 18.08 | 18.01 | -0.30% | 416,256 |
| Jul 3, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | 18.06 | -0.06% | 17,559 |
| Jul 2, 2025 | 18.10 | 18.15 | 18.10 | 18.15 | 18.07 | 0.03% | 22,889 |
| Jul 1, 2025 | 18.15 | 18.16 | 18.13 | 18.14 | 18.07 | -0.38% | 31,450 |
| Jun 30, 2025 | 18.19 | 18.23 | 18.17 | 18.21 | 18.07 | 0.36% | 19,124 |
| Jun 27, 2025 | 18.15 | 18.18 | 18.13 | 18.15 | 18.00 | -0.19% | 28,457 |
| Jun 26, 2025 | 18.15 | 18.18 | 18.14 | 18.18 | 18.04 | 0.28% | 20,639 |
| Jun 25, 2025 | 18.09 | 18.14 | 18.09 | 18.13 | 17.99 | - | 30,566 |
| Jun 24, 2025 | 18.06 | 18.13 | 18.06 | 18.13 | 17.99 | 0.44% | 26,053 |
| Jun 23, 2025 | 17.97 | 18.07 | 17.97 | 18.05 | 17.91 | 0.32% | 37,656 |
| Jun 20, 2025 | 17.98 | 18.01 | 17.97 | 17.99 | 17.85 | 0.09% | 20,916 |
| Jun 18, 2025 | 18.00 | 18.02 | 17.97 | 17.98 | 17.83 | 0.06% | 34,533 |
| Jun 17, 2025 | 17.96 | 17.98 | 17.96 | 17.97 | 17.82 | 0.08% | 28,083 |
| Jun 16, 2025 | 17.96 | 18.01 | 17.95 | 17.95 | 17.81 | -0.06% | 24,532 |
| Jun 13, 2025 | 17.99 | 17.99 | 17.93 | 17.96 | 17.82 | -0.36% | 20,889 |
| Jun 12, 2025 | 18.01 | 18.03 | 17.99 | 18.03 | 17.88 | 0.31% | 18,631 |
| Jun 11, 2025 | 17.93 | 17.99 | 17.93 | 17.97 | 17.83 | 0.25% | 412,869 |
| Jun 10, 2025 | 17.93 | 17.94 | 17.91 | 17.93 | 17.78 | 0.17% | 43,149 |
| Jun 9, 2025 | 17.87 | 17.91 | 17.87 | 17.90 | 17.75 | 0.11% | 18,912 |
| Jun 6, 2025 | 17.89 | 17.90 | 17.87 | 17.88 | 17.73 | -0.25% | 68,515 |
| Jun 5, 2025 | 17.97 | 17.97 | 17.92 | 17.92 | 17.78 | -0.19% | 24,664 |
| Jun 4, 2025 | 17.92 | 17.96 | 17.91 | 17.96 | 17.81 | 0.53% | 29,143 |