Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
53.03
-0.21 (-0.39%)
May 5, 2025, 4:00 PM EDT - Market closed
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 52.98 | 53.36 | 52.95 | 53.03 | 53.03 | -0.39% | 127,114 |
| May 2, 2025 | 52.95 | 53.34 | 52.93 | 53.24 | 53.24 | 1.64% | 62,473 |
| May 1, 2025 | 52.54 | 52.89 | 52.34 | 52.38 | 52.38 | -0.36% | 61,600 |
| Apr 30, 2025 | 51.90 | 52.69 | 51.55 | 52.57 | 52.57 | 0.32% | 111,964 |
| Apr 29, 2025 | 51.98 | 52.49 | 51.93 | 52.40 | 52.40 | 0.33% | 62,729 |
| Apr 28, 2025 | 52.07 | 52.46 | 51.78 | 52.23 | 52.23 | 0.37% | 78,806 |
| Apr 25, 2025 | 51.99 | 52.09 | 51.54 | 52.04 | 52.04 | -0.40% | 90,601 |
| Apr 24, 2025 | 51.35 | 52.25 | 51.35 | 52.25 | 52.25 | 1.97% | 80,711 |
| Apr 23, 2025 | 51.61 | 52.27 | 51.04 | 51.24 | 51.24 | 1.01% | 112,440 |
| Apr 22, 2025 | 50.08 | 50.78 | 50.02 | 50.73 | 50.73 | 2.13% | 160,169 |
| Apr 21, 2025 | 50.32 | 50.32 | 49.19 | 49.67 | 49.67 | -2.13% | 119,832 |
| Apr 17, 2025 | 50.55 | 51.00 | 50.47 | 50.75 | 50.75 | -0.04% | 275,282 |
| Apr 16, 2025 | 51.17 | 51.56 | 50.39 | 50.77 | 50.77 | -1.36% | 86,594 |
| Apr 15, 2025 | 51.62 | 51.98 | 51.42 | 51.47 | 51.47 | -0.35% | 87,250 |
| Apr 14, 2025 | 51.89 | 52.00 | 51.32 | 51.65 | 51.65 | 0.72% | 83,727 |
| Apr 11, 2025 | 50.40 | 51.43 | 49.87 | 51.28 | 51.28 | 1.66% | 166,398 |
| Apr 10, 2025 | 51.10 | 51.26 | 49.24 | 50.45 | 50.45 | -3.14% | 238,341 |
| Apr 9, 2025 | 47.98 | 52.22 | 47.82 | 52.08 | 52.08 | 7.32% | 243,910 |
| Apr 8, 2025 | 50.83 | 50.83 | 47.88 | 48.53 | 48.53 | -1.61% | 876,357 |
| Apr 7, 2025 | 48.41 | 50.84 | 47.67 | 49.33 | 49.33 | -0.97% | 343,277 |
| Apr 4, 2025 | 50.99 | 51.28 | 49.74 | 49.81 | 49.81 | -4.74% | 202,656 |
| Apr 3, 2025 | 53.30 | 53.55 | 52.27 | 52.29 | 52.29 | -4.31% | 101,686 |
| Apr 2, 2025 | 53.74 | 54.69 | 53.74 | 54.65 | 54.65 | 0.93% | 81,300 |
| Apr 1, 2025 | 54.16 | 54.37 | 53.74 | 54.14 | 54.14 | -0.18% | 77,762 |
| Mar 31, 2025 | 53.45 | 54.45 | 53.35 | 54.24 | 54.24 | 0.78% | 73,012 |
| Mar 28, 2025 | 54.53 | 54.53 | 53.79 | 53.82 | 53.82 | -1.39% | 79,008 |
| Mar 27, 2025 | 54.66 | 54.92 | 54.43 | 54.58 | 54.58 | -0.29% | 85,104 |
| Mar 26, 2025 | 54.83 | 55.03 | 54.56 | 54.74 | 54.74 | -0.45% | 68,078 |
| Mar 25, 2025 | 55.22 | 55.26 | 54.75 | 54.99 | 54.78 | -0.42% | 60,916 |
| Mar 24, 2025 | 54.85 | 55.26 | 54.85 | 55.22 | 55.01 | 1.45% | 73,259 |
| Mar 21, 2025 | 54.28 | 54.51 | 54.09 | 54.43 | 54.22 | -0.60% | 78,097 |
| Mar 20, 2025 | 54.76 | 55.16 | 54.68 | 54.76 | 54.55 | -0.44% | 87,871 |
| Mar 19, 2025 | 54.75 | 55.25 | 54.62 | 55.00 | 54.79 | 0.38% | 144,134 |
| Mar 18, 2025 | 54.75 | 54.88 | 54.53 | 54.79 | 54.58 | -0.27% | 104,320 |
| Mar 17, 2025 | 54.02 | 55.12 | 54.02 | 54.94 | 54.73 | 1.41% | 73,394 |
| Mar 14, 2025 | 53.58 | 54.18 | 53.56 | 54.18 | 53.97 | 1.68% | 118,176 |
| Mar 13, 2025 | 53.75 | 54.00 | 53.09 | 53.28 | 53.08 | -1.21% | 105,332 |
| Mar 12, 2025 | 54.47 | 54.47 | 53.75 | 53.93 | 53.72 | -0.64% | 114,302 |
| Mar 11, 2025 | 55.12 | 55.12 | 54.08 | 54.28 | 54.07 | -1.67% | 61,604 |
| Mar 10, 2025 | 55.20 | 56.05 | 54.91 | 55.20 | 54.99 | -0.95% | 99,008 |
| Mar 7, 2025 | 54.88 | 55.84 | 54.88 | 55.73 | 55.52 | 1.26% | 102,001 |
| Mar 6, 2025 | 54.86 | 55.30 | 54.69 | 55.04 | 54.83 | -0.44% | 69,652 |
| Mar 5, 2025 | 54.61 | 55.39 | 54.50 | 55.28 | 55.07 | 1.23% | 359,957 |
| Mar 4, 2025 | 54.96 | 55.30 | 54.51 | 54.61 | 54.40 | -0.96% | 130,703 |
| Mar 3, 2025 | 55.82 | 56.04 | 54.96 | 55.14 | 54.93 | -0.92% | 81,760 |
| Feb 28, 2025 | 55.21 | 55.70 | 54.88 | 55.65 | 55.44 | 0.72% | 76,104 |
| Feb 27, 2025 | 55.84 | 56.03 | 55.25 | 55.25 | 55.04 | -1.16% | 124,043 |
| Feb 26, 2025 | 56.33 | 56.40 | 55.82 | 55.90 | 55.69 | -0.64% | 64,624 |
| Feb 25, 2025 | 56.05 | 56.42 | 55.98 | 56.26 | 56.05 | 0.70% | 1,668,162 |
| Feb 24, 2025 | 56.10 | 56.16 | 55.73 | 55.87 | 55.66 | -0.13% | 461,155 |