Skip to main content
IC
Columbia Diversified Fixed Income Allocation ETF (DIAL)
NYSEARCA: DIAL · Real-Time Price · USD
17.79
0.00 (0.03%)
May 12, 2025, 4:00 PM - Market closed

DIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.7817.8017.7717.7917.790.03%21,971
May 9, 202517.8017.8217.7817.7817.780.11%37,171
May 8, 202517.8317.8617.7617.7617.76-0.36%27,180
May 7, 202517.8317.8517.8017.8317.830.19%17,105
May 6, 202517.7617.8017.7617.7917.790.09%37,088
May 5, 202517.7817.8017.7617.7817.78-0.10%32,026
May 2, 202517.8317.8317.7717.7917.79-0.15%37,534
May 1, 202517.8317.8617.7917.8217.82-0.63%41,475
Apr 30, 202517.9017.9317.8917.9317.86-0.15%19,589
Apr 29, 202517.9017.9617.9017.9617.890.20%21,613
Apr 28, 202517.8717.9317.8717.9317.850.11%17,454
Apr 25, 202517.8617.9117.8617.9117.830.35%35,164
Apr 24, 202517.7917.8417.7917.8417.770.69%31,677
Apr 23, 202517.8717.8717.7117.7217.650.28%32,163
Apr 22, 202517.6817.7217.6717.6717.600.26%53,129
Apr 21, 202517.6717.6817.6017.6317.56-0.40%21,810
Apr 17, 202517.6917.7517.6917.7017.630.06%22,914
Apr 16, 202517.6517.7017.6417.6917.620.17%64,139
Apr 15, 202517.6217.6717.6217.6617.590.18%94,578
Apr 14, 202517.5817.6417.5817.6217.550.67%27,382
Apr 11, 202517.4317.5317.3517.5117.440.09%34,069
Apr 10, 202517.5917.6117.4617.4917.42-0.85%44,121
Apr 9, 202517.3417.6517.2717.6417.571.20%36,002
Apr 8, 202517.6217.6317.4317.4317.36-0.97%27,883
Apr 7, 202517.5017.8317.5017.6017.53-0.85%1,104,926
Apr 4, 202517.8317.8417.7417.7517.68-0.67%399,295
Apr 3, 202517.9317.9417.8617.8717.80-0.06%51,250
Apr 2, 202517.9117.9117.8417.8817.810.06%31,818
Apr 1, 202517.8217.8717.8217.8717.80-0.06%717,909
Mar 31, 202517.8417.8817.8417.8817.730.20%91,386
Mar 28, 202517.8317.8517.8217.8517.700.28%16,524
Mar 27, 202517.8017.8117.7817.8017.65-0.03%29,326
Mar 26, 202517.8617.8617.8017.8017.65-0.36%44,464
Mar 25, 202517.8617.8917.8617.8717.720.08%85,703
Mar 24, 202517.8717.8917.8517.8517.70-0.20%38,176
Mar 21, 202517.9117.9317.8417.8917.74-0.11%41,164
Mar 20, 202517.9517.9517.9017.9117.76-0.06%84,402
Mar 19, 202517.8417.9317.8317.9217.770.39%34,741
Mar 18, 202517.8117.8617.8117.8517.700.14%33,768
Mar 17, 202517.8417.8517.8117.8217.670.28%200,681
Mar 14, 202517.7717.8117.7717.7717.62-0.06%163,111
Mar 13, 202517.7617.7917.7417.7817.63-0.11%55,781
Mar 12, 202517.8117.8217.7817.8017.65-0.06%21,516
Mar 11, 202517.8617.8817.8017.8117.66-0.28%410,663
Mar 10, 202517.9017.9017.8417.8617.710.14%76,126
Mar 7, 202517.9017.9017.8317.8417.69-27,942
Mar 6, 202517.8217.8617.8217.8417.69-0.14%427,064
Mar 5, 202517.9217.9217.8517.8617.71-0.17%127,002
Mar 4, 202517.9217.9317.8817.8917.74-0.03%53,446
Mar 3, 202517.8717.9117.8717.9017.75-0.33%27,276