Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
18.44
+0.04 (0.22%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.39 | 18.44 | 18.39 | 18.44 | 18.44 | 0.23% | 60,092 |
| Sep 25, 2025 | 18.40 | 18.41 | 18.39 | 18.40 | 18.40 | -0.39% | 66,720 |
| Sep 24, 2025 | 18.44 | 18.47 | 18.44 | 18.47 | 18.47 | -0.08% | 84,407 |
| Sep 23, 2025 | 18.46 | 18.50 | 18.45 | 18.49 | 18.49 | 0.16% | 116,921 |
| Sep 22, 2025 | 18.45 | 18.48 | 18.45 | 18.46 | 18.46 | 0.01% | 70,423 |
| Sep 19, 2025 | 18.45 | 18.48 | 18.44 | 18.45 | 18.45 | -0.09% | 351,310 |
| Sep 18, 2025 | 18.44 | 18.49 | 18.44 | 18.47 | 18.47 | -0.22% | 22,301 |
| Sep 17, 2025 | 18.51 | 18.59 | 18.51 | 18.51 | 18.51 | 0.05% | 202,913 |
| Sep 16, 2025 | 18.52 | 18.53 | 18.50 | 18.50 | 18.50 | -0.03% | 68,050 |
| Sep 15, 2025 | 18.52 | 18.52 | 18.49 | 18.51 | 18.51 | 0.22% | 29,777 |
| Sep 12, 2025 | 18.48 | 18.48 | 18.43 | 18.47 | 18.47 | -0.16% | 44,488 |
| Sep 11, 2025 | 18.45 | 18.52 | 18.45 | 18.50 | 18.50 | 0.33% | 38,023 |
| Sep 10, 2025 | 18.42 | 18.46 | 18.41 | 18.44 | 18.44 | 0.24% | 25,196 |
| Sep 9, 2025 | 18.41 | 18.42 | 18.38 | 18.39 | 18.39 | -0.18% | 41,684 |
| Sep 8, 2025 | 18.40 | 18.43 | 18.39 | 18.43 | 18.43 | 0.33% | 36,388 |
| Sep 5, 2025 | 18.36 | 18.38 | 18.36 | 18.37 | 18.37 | 0.49% | 183,270 |
| Sep 4, 2025 | 18.31 | 18.31 | 18.24 | 18.28 | 18.28 | 0.08% | 53,847 |
| Sep 3, 2025 | 18.19 | 18.26 | 18.19 | 18.26 | 18.26 | 0.52% | 17,738 |
| Sep 2, 2025 | 18.18 | 18.18 | 18.15 | 18.17 | 18.17 | -0.79% | 16,203 |
| Aug 29, 2025 | 18.30 | 18.33 | 18.29 | 18.31 | 18.24 | -0.08% | 439,186 |
| Aug 28, 2025 | 18.27 | 18.33 | 18.27 | 18.33 | 18.25 | 0.27% | 33,381 |
| Aug 27, 2025 | 18.24 | 18.29 | 18.24 | 18.28 | 18.20 | 0.03% | 31,963 |
| Aug 26, 2025 | 18.24 | 18.27 | 18.24 | 18.27 | 18.20 | 0.05% | 19,909 |
| Aug 25, 2025 | 18.27 | 18.27 | 18.25 | 18.26 | 18.19 | -0.11% | 28,167 |
| Aug 22, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.21 | 0.72% | 31,778 |
| Aug 21, 2025 | 18.18 | 18.19 | 18.15 | 18.15 | 18.08 | -0.27% | 38,052 |
| Aug 20, 2025 | 18.19 | 18.22 | 18.19 | 18.20 | 18.13 | -0.03% | 60,284 |
| Aug 19, 2025 | 18.20 | 18.21 | 18.19 | 18.21 | 18.13 | -0.08% | 38,042 |
| Aug 18, 2025 | 18.21 | 18.22 | 18.20 | 18.22 | 18.15 | 0.08% | 33,234 |
| Aug 15, 2025 | 18.28 | 18.28 | 18.19 | 18.21 | 18.13 | -0.16% | 27,335 |
| Aug 14, 2025 | 18.26 | 18.26 | 18.22 | 18.24 | 18.16 | -0.19% | 35,862 |
| Aug 13, 2025 | 18.26 | 18.29 | 18.26 | 18.27 | 18.20 | 0.33% | 171,838 |
| Aug 12, 2025 | 18.17 | 18.21 | 18.13 | 18.21 | 18.14 | 0.22% | 123,753 |
| Aug 11, 2025 | 18.19 | 18.20 | 18.17 | 18.17 | 18.10 | -0.03% | 35,032 |
| Aug 8, 2025 | 18.19 | 18.19 | 18.16 | 18.18 | 18.10 | -0.05% | 22,323 |
| Aug 7, 2025 | 18.19 | 18.21 | 18.17 | 18.19 | 18.11 | -0.03% | 16,450 |
| Aug 6, 2025 | 18.16 | 18.19 | 18.14 | 18.19 | 18.12 | 0.08% | 29,419 |
| Aug 5, 2025 | 18.29 | 18.29 | 18.16 | 18.18 | 18.10 | -0.08% | 61,572 |
| Aug 4, 2025 | 18.18 | 18.19 | 18.16 | 18.19 | 18.12 | 0.28% | 42,817 |
| Aug 1, 2025 | 18.12 | 18.14 | 18.09 | 18.14 | 18.07 | 0.22% | 18,234 |
| Jul 31, 2025 | 18.12 | 18.12 | 18.08 | 18.10 | 17.95 | 0.06% | 259,497 |
| Jul 30, 2025 | 18.10 | 18.12 | 18.07 | 18.09 | 17.94 | -0.25% | 46,835 |
| Jul 29, 2025 | 18.10 | 18.15 | 18.10 | 18.14 | 17.99 | 0.28% | 37,241 |
| Jul 28, 2025 | 18.09 | 18.10 | 18.08 | 18.09 | 17.94 | -0.19% | 26,346 |
| Jul 25, 2025 | 18.10 | 18.13 | 18.08 | 18.12 | 17.97 | 0.19% | 12,517 |
| Jul 24, 2025 | 18.07 | 18.12 | 18.07 | 18.09 | 17.94 | -0.13% | 44,705 |
| Jul 23, 2025 | 18.11 | 18.12 | 18.09 | 18.11 | 17.96 | -0.08% | 322,843 |
| Jul 22, 2025 | 18.19 | 18.19 | 18.09 | 18.13 | 17.98 | 0.19% | 97,323 |
| Jul 21, 2025 | 18.09 | 18.11 | 18.08 | 18.09 | 17.94 | 0.39% | 37,898 |
| Jul 18, 2025 | 18.03 | 18.04 | 18.01 | 18.02 | 17.87 | 0.19% | 39,739 |