Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
58.88
+0.51 (0.87%)
Dec 3, 2025, 4:00 PM EST - Market closed
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 58.47 | 58.94 | 58.47 | 58.88 | 58.88 | 0.87% | 60,209 |
| Dec 2, 2025 | 58.47 | 58.56 | 58.10 | 58.37 | 58.37 | -0.09% | 62,115 |
| Dec 1, 2025 | 58.40 | 58.88 | 58.38 | 58.42 | 58.42 | -0.55% | 52,277 |
| Nov 28, 2025 | 58.54 | 58.82 | 58.53 | 58.74 | 58.74 | 0.33% | 29,410 |
| Nov 26, 2025 | 58.33 | 58.70 | 58.33 | 58.55 | 58.55 | 0.35% | 106,715 |
| Nov 25, 2025 | 57.84 | 58.41 | 57.82 | 58.34 | 58.34 | 1.73% | 227,285 |
| Nov 24, 2025 | 57.55 | 57.59 | 57.25 | 57.35 | 57.35 | -0.19% | 58,498 |
| Nov 21, 2025 | 56.44 | 57.75 | 56.44 | 57.46 | 57.46 | 2.23% | 187,303 |
| Nov 20, 2025 | 56.94 | 57.11 | 56.15 | 56.21 | 56.21 | -0.78% | 60,833 |
| Nov 19, 2025 | 56.84 | 56.91 | 56.52 | 56.65 | 56.65 | -0.42% | 65,328 |
| Nov 18, 2025 | 56.61 | 57.08 | 56.55 | 56.89 | 56.89 | 0.19% | 128,488 |
| Nov 17, 2025 | 57.19 | 57.41 | 56.65 | 56.78 | 56.78 | -0.70% | 77,914 |
| Nov 14, 2025 | 57.14 | 57.54 | 57.02 | 57.18 | 57.18 | -0.33% | 94,050 |
| Nov 13, 2025 | 57.62 | 58.02 | 57.37 | 57.37 | 57.37 | -0.50% | 81,128 |
| Nov 12, 2025 | 57.74 | 57.82 | 57.64 | 57.66 | 57.66 | 0.39% | 126,440 |
| Nov 11, 2025 | 56.86 | 57.49 | 56.86 | 57.43 | 57.43 | 1.16% | 50,077 |
| Nov 10, 2025 | 56.89 | 56.89 | 56.29 | 56.77 | 56.77 | 0.02% | 38,122 |
| Nov 7, 2025 | 56.23 | 56.76 | 56.23 | 56.76 | 56.76 | 0.87% | 63,849 |
| Nov 6, 2025 | 56.58 | 56.58 | 56.08 | 56.27 | 56.27 | -0.73% | 173,199 |
| Nov 5, 2025 | 56.43 | 56.87 | 56.31 | 56.68 | 56.68 | 0.45% | 134,705 |
| Nov 4, 2025 | 56.28 | 56.51 | 56.22 | 56.43 | 56.43 | -0.34% | 215,262 |
| Nov 3, 2025 | 56.91 | 56.91 | 56.12 | 56.62 | 56.62 | -0.65% | 74,362 |
| Oct 31, 2025 | 56.65 | 57.11 | 56.58 | 56.99 | 56.99 | 0.36% | 61,645 |
| Oct 30, 2025 | 56.78 | 57.43 | 56.78 | 56.78 | 56.78 | -0.45% | 107,106 |
| Oct 29, 2025 | 57.74 | 57.74 | 56.91 | 57.04 | 57.04 | -2.03% | 375,475 |
| Oct 28, 2025 | 58.40 | 58.61 | 58.20 | 58.22 | 58.22 | -0.56% | 87,478 |
| Oct 27, 2025 | 58.25 | 58.58 | 58.23 | 58.55 | 58.55 | 0.80% | 74,014 |
| Oct 24, 2025 | 58.61 | 58.61 | 58.09 | 58.09 | 58.09 | -0.20% | 142,374 |
| Oct 23, 2025 | 58.07 | 58.28 | 57.89 | 58.20 | 58.20 | 0.19% | 120,348 |
| Oct 22, 2025 | 58.26 | 58.46 | 58.02 | 58.09 | 58.09 | -0.56% | 107,174 |
| Oct 21, 2025 | 57.77 | 58.50 | 57.77 | 58.42 | 58.42 | 0.81% | 85,930 |
| Oct 20, 2025 | 57.63 | 58.05 | 57.63 | 57.95 | 57.95 | 1.03% | 106,326 |
| Oct 17, 2025 | 56.86 | 57.43 | 56.86 | 57.36 | 57.36 | 0.76% | 60,005 |
| Oct 16, 2025 | 57.52 | 57.52 | 56.79 | 56.93 | 56.93 | -0.63% | 60,630 |
| Oct 15, 2025 | 57.77 | 57.92 | 57.10 | 57.29 | 57.29 | -0.47% | 62,917 |
| Oct 14, 2025 | 56.62 | 57.74 | 56.62 | 57.56 | 57.56 | 0.91% | 56,143 |
| Oct 13, 2025 | 57.00 | 57.21 | 56.88 | 57.04 | 57.04 | 0.55% | 67,928 |
| Oct 10, 2025 | 57.90 | 58.07 | 56.72 | 56.73 | 56.73 | -1.90% | 83,716 |
| Oct 9, 2025 | 58.33 | 58.34 | 57.77 | 57.83 | 57.83 | -0.87% | 66,859 |
| Oct 8, 2025 | 58.14 | 58.36 | 57.90 | 58.34 | 58.34 | 0.55% | 91,151 |
| Oct 7, 2025 | 58.24 | 58.38 | 57.92 | 58.02 | 58.02 | -0.47% | 59,604 |
| Oct 6, 2025 | 58.51 | 58.51 | 58.14 | 58.30 | 58.30 | -0.21% | 69,529 |
| Oct 3, 2025 | 58.34 | 58.75 | 58.34 | 58.42 | 58.42 | 0.34% | 59,668 |
| Oct 2, 2025 | 58.13 | 58.32 | 58.00 | 58.22 | 58.22 | 0.09% | 60,560 |
| Oct 1, 2025 | 57.86 | 58.25 | 57.86 | 58.17 | 58.17 | 0.36% | 65,011 |
| Sep 30, 2025 | 57.52 | 57.99 | 57.50 | 57.96 | 57.96 | 0.57% | 94,978 |
| Sep 29, 2025 | 57.82 | 57.82 | 57.51 | 57.63 | 57.63 | 0.02% | 53,508 |
| Sep 26, 2025 | 57.23 | 57.66 | 57.19 | 57.62 | 57.62 | 1.03% | 92,098 |
| Sep 25, 2025 | 57.44 | 57.44 | 56.94 | 57.03 | 57.03 | -0.99% | 95,744 |
| Sep 24, 2025 | 57.63 | 57.83 | 57.53 | 57.60 | 57.60 | -0.34% | 30,335 |