MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIAL — Columbia Diversified Fixed Income Allocation ETF
NYSE ArcaColumbia Diversified Fixed Income Allocation ETF
$17.14
-0.01(-0.06%)
- O
- 17.23
- H
- 17.24
- L
- 17.14
- V
- 50.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.14
Period Return-3%
Period High$18.62
Period Low$17.07
Avg Daily Volume80.7K
Total Trading Days365
DIAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.23 | $17.24 | $17.14 | $17.14 | $-0.01 | -0.06% | 50,584 | $17.19 | $17.14 $17.24 |
| Oct 1, 2026 | $17.10 | $17.18 | $17.07 | $17.15 | $-0.05 | -0.29% | 61,435 | $17.13 | $17.07 $17.18 |
| Sep 30, 2026 | $17.28 | $17.29 | $17.20 | $17.20 | $-0.04 | -0.23% | 128,462 | $17.21 | $17.20 $17.29 |
| Sep 29, 2026 | $17.26 | $17.26 | $17.20 | $17.24 | $-0.05 | -0.29% | 25,183 | $17.23 | $17.20 $17.26 |
| Sep 28, 2026 | $17.29 | $17.31 | $17.27 | $17.29 | $-0.11 | -0.64% | 33,339 | $17.29 | $17.27 $17.31 |
| Sep 25, 2026 | $17.38 | $17.40 | $17.33 | $17.40 | +$0.02 | +0.09% | 121,354 | $17.34 | $17.33 $17.40 |
| Sep 24, 2026 | $17.45 | $17.47 | $17.37 | $17.39 | $-0.08 | -0.46% | 60,842 | $17.39 | $17.37 $17.47 |
| Sep 23, 2026 | $17.60 | $17.60 | $17.45 | $17.47 | $-0.19 | -1.07% | 61,245 | $17.48 | $17.45 $17.60 |
| Sep 22, 2026 | $17.67 | $17.67 | $17.62 | $17.65 | +$0.01 | +0.05% | 34,082 | $17.64 | $17.62 $17.67 |
| Sep 21, 2026 | $17.64 | $17.65 | $17.63 | $17.65 | +$0.05 | +0.28% | 62,780 | $17.64 | $17.63 $17.65 |
| Sep 18, 2026 | $17.60 | $17.61 | $17.58 | $17.60 | $-0.08 | -0.42% | 34,077 | $17.59 | $17.58 $17.61 |
| Sep 17, 2026 | $17.65 | $17.67 | $17.63 | $17.67 | +$0.11 | +0.60% | 112,689 | $17.64 | $17.63 $17.67 |
| Sep 16, 2026 | $17.60 | $17.65 | $17.56 | $17.57 | $-0.01 | -0.03% | 36,619 | $17.61 | $17.56 $17.65 |
| Sep 15, 2026 | $17.57 | $17.59 | $17.56 | $17.57 | $-0.02 | -0.11% | 32,843 | $17.57 | $17.56 $17.59 |
| Sep 14, 2026 | $17.59 | $17.63 | $17.56 | $17.59 | $-0.03 | -0.17% | 370,837 | $17.59 | $17.56 $17.63 |
| Sep 11, 2026 | $17.67 | $17.69 | $17.62 | $17.62 | $-0.01 | -0.08% | 47,029 | $17.66 | $17.62 $17.69 |
| Sep 10, 2026 | $17.68 | $17.69 | $17.63 | $17.63 | $-0.13 | -0.74% | 40,210 | $17.67 | $17.63 $17.69 |
| Sep 9, 2026 | $17.81 | $17.81 | $17.76 | $17.77 | $-0.05 | -0.28% | 34,360 | $17.77 | $17.76 $17.81 |
| Sep 8, 2026 | $17.85 | $17.85 | $17.81 | $17.82 | $-0.01 | -0.06% | 11,758 | $17.83 | $17.81 $17.85 |
| Sep 4, 2026 | $17.83 | $17.85 | $17.82 | $17.83 | $-0.02 | -0.11% | 32,482 | $17.84 | $17.82 $17.85 |
| Sep 3, 2026 | $17.85 | $17.86 | $17.84 | $17.85 | +$0.06 | +0.32% | 35,182 | $17.85 | $17.84 $17.86 |
| Sep 2, 2026 | $17.80 | $17.80 | $17.78 | $17.79 | +$0.02 | +0.11% | 44,150 | $17.79 | $17.78 $17.80 |
| Sep 1, 2026 | $17.80 | $17.83 | $17.77 | $17.77 | $-0.16 | -0.89% | 43,666 | $17.79 | $17.77 $17.83 |
| Aug 31, 2026 | $17.93 | $17.94 | $17.91 | $17.93 | $-0.01 | -0.06% | 31,384 | $17.92 | $17.91 $17.94 |
| Aug 28, 2026 | $18.00 | $18.01 | $17.93 | $17.94 | $-0.07 | -0.39% | 20,789 | $17.95 | $17.93 $18.01 |
| Aug 27, 2026 | $18.01 | $18.02 | $17.99 | $18.01 | +$0.01 | +0.03% | 21,290 | $18.01 | $17.99 $18.02 |
| Aug 26, 2026 | $18.01 | $18.01 | $18.00 | $18.01 | $-0.03 | -0.17% | 88,816 | $18.00 | $18.00 $18.01 |
| Aug 25, 2026 | $17.98 | $18.04 | $17.98 | $18.04 | +$0.09 | +0.47% | 21,035 | $18.01 | $17.98 $18.04 |
| Aug 24, 2026 | $17.94 | $17.98 | $17.94 | $17.95 | +$0.02 | +0.11% | 17,768 | $17.96 | $17.94 $17.98 |
| Aug 21, 2026 | $17.92 | $17.94 | $17.92 | $17.93 | +$0.00 | +0.00% | 19,916 | $17.93 | $17.92 $17.94 |