Skip to main content
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
18.15
-0.04 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202518.1518.1818.1318.1518.15-0.19%28,457
Jun 26, 202518.1518.1818.1418.1818.180.28%20,639
Jun 25, 202518.0918.1418.0918.1318.13-30,566
Jun 24, 202518.0618.1318.0618.1318.130.44%26,053
Jun 23, 202517.9718.0717.9718.0518.050.32%37,656
Jun 20, 202517.9818.0117.9717.9917.990.09%20,916
Jun 18, 202518.0018.0217.9717.9817.980.06%34,533
Jun 17, 202517.9617.9817.9617.9717.970.08%28,083
Jun 16, 202517.9618.0117.9517.9517.95-0.06%24,532
Jun 13, 202517.9917.9917.9317.9617.96-0.36%20,889
Jun 12, 202518.0118.0317.9918.0318.030.31%18,631
Jun 11, 202517.9317.9917.9317.9717.970.25%412,869
Jun 10, 202517.9317.9417.9117.9317.930.17%43,149
Jun 9, 202517.8717.9117.8717.9017.900.11%18,912
Jun 6, 202517.8917.9017.8717.8817.88-0.25%68,515
Jun 5, 202517.9717.9717.9217.9217.92-0.19%24,664
Jun 4, 202517.9217.9617.9117.9617.960.53%29,143
Jun 3, 202517.8817.8817.8317.8617.860.03%21,060
Jun 2, 202517.8417.8617.8317.8617.86-0.47%21,248
May 30, 202517.9117.9417.8817.9417.870.11%38,257
May 29, 202517.8917.9317.8917.9217.850.31%30,426
May 28, 202517.8617.8817.8317.8717.79-0.11%17,652
May 27, 202517.8717.9017.8217.8817.810.53%32,996
May 23, 202517.7517.8117.7517.7917.720.20%58,181
May 22, 202517.6917.7617.6917.7617.680.17%18,515
May 21, 202517.7917.8017.7217.7317.65-0.59%39,611
May 20, 202517.8417.8417.8117.8317.76-0.06%41,689
May 19, 202517.7617.8417.7617.8417.770.03%17,863
May 16, 202517.8517.8717.8317.8417.760.14%67,570
May 15, 202517.7817.8217.7717.8117.740.39%52,361
May 14, 202517.8317.8317.7417.7417.67-0.40%26,340
May 13, 202517.8217.8217.7917.8117.740.15%618,969
May 12, 202517.7817.8017.7717.7917.710.03%21,971
May 9, 202517.8017.8217.7817.7817.710.11%37,171
May 8, 202517.8317.8617.7617.7617.69-0.36%27,180
May 7, 202517.8317.8517.8017.8317.750.19%17,105
May 6, 202517.7617.8017.7617.7917.720.09%37,088
May 5, 202517.7817.8017.7617.7817.70-0.10%32,026
May 2, 202517.8317.8317.7717.7917.72-0.15%37,534
May 1, 202517.8317.8617.7917.8217.75-0.63%41,475
Apr 30, 202517.9017.9317.8917.9317.79-0.15%19,589
Apr 29, 202517.9017.9617.9017.9617.810.20%21,613
Apr 28, 202517.8717.9317.8717.9317.780.11%17,454
Apr 25, 202517.8617.9117.8617.9117.760.35%35,164
Apr 24, 202517.7917.8417.7917.8417.700.69%31,677
Apr 23, 202517.8717.8717.7117.7217.580.28%32,163
Apr 22, 202517.6817.7217.6717.6717.530.26%53,129
Apr 21, 202517.6717.6817.6017.6317.48-0.40%21,810
Apr 17, 202517.6917.7517.6917.7017.550.06%22,914
Apr 16, 202517.6517.7017.6417.6917.540.17%64,139