Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
57.68
+0.03 (0.05%)
Sep 15, 2025, 9:51 AM EDT - Market open
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.09 | 58.09 | 57.65 | 57.65 | 57.65 | -1.01% | 76,514 |
| Sep 11, 2025 | 57.55 | 58.28 | 57.54 | 58.24 | 58.24 | 1.73% | 315,247 |
| Sep 10, 2025 | 57.51 | 57.53 | 57.08 | 57.25 | 57.25 | -0.43% | 54,097 |
| Sep 9, 2025 | 57.73 | 57.73 | 57.33 | 57.50 | 57.50 | -0.24% | 61,670 |
| Sep 8, 2025 | 57.71 | 57.71 | 57.14 | 57.64 | 57.64 | -0.11% | 95,720 |
| Sep 5, 2025 | 57.61 | 57.91 | 57.44 | 57.70 | 57.70 | 0.46% | 68,790 |
| Sep 4, 2025 | 57.08 | 57.47 | 56.78 | 57.44 | 57.44 | 0.67% | 74,857 |
| Sep 3, 2025 | 57.18 | 57.26 | 56.84 | 57.06 | 57.06 | -0.30% | 67,040 |
| Sep 2, 2025 | 57.00 | 57.23 | 56.91 | 57.23 | 57.23 | -0.35% | 57,531 |
| Aug 29, 2025 | 57.33 | 57.56 | 57.18 | 57.43 | 57.43 | 0.21% | 255,007 |
| Aug 28, 2025 | 57.23 | 57.31 | 57.02 | 57.31 | 57.31 | -0.14% | 141,922 |
| Aug 27, 2025 | 57.13 | 57.46 | 57.13 | 57.39 | 57.39 | 0.24% | 63,120 |
| Aug 26, 2025 | 57.24 | 57.36 | 57.13 | 57.26 | 57.26 | -0.03% | 104,694 |
| Aug 25, 2025 | 57.62 | 57.62 | 57.26 | 57.27 | 57.27 | -0.73% | 91,810 |
| Aug 22, 2025 | 57.03 | 57.84 | 57.03 | 57.69 | 57.69 | 1.64% | 55,490 |
| Aug 21, 2025 | 56.63 | 56.84 | 56.63 | 56.76 | 56.76 | 0.07% | 59,123 |
| Aug 20, 2025 | 56.90 | 56.96 | 56.58 | 56.72 | 56.72 | -0.11% | 42,175 |
| Aug 19, 2025 | 56.44 | 57.05 | 56.44 | 56.78 | 56.78 | 0.64% | 73,892 |
| Aug 18, 2025 | 56.49 | 56.56 | 56.41 | 56.42 | 56.42 | -0.04% | 68,576 |
| Aug 15, 2025 | 56.67 | 56.67 | 56.36 | 56.44 | 56.44 | 0.02% | 52,800 |
| Aug 14, 2025 | 56.34 | 56.46 | 56.12 | 56.43 | 56.43 | -0.43% | 63,840 |
| Aug 13, 2025 | 55.93 | 56.68 | 55.93 | 56.68 | 56.68 | 1.55% | 83,790 |
| Aug 12, 2025 | 55.19 | 55.81 | 55.08 | 55.81 | 55.81 | 1.58% | 65,213 |
| Aug 11, 2025 | 55.22 | 55.42 | 54.87 | 54.94 | 54.94 | -0.38% | 48,568 |
| Aug 8, 2025 | 55.04 | 55.24 | 55.01 | 55.15 | 55.15 | 0.46% | 54,724 |
| Aug 7, 2025 | 55.25 | 55.25 | 54.66 | 54.90 | 54.90 | -0.15% | 53,729 |
| Aug 6, 2025 | 55.12 | 55.14 | 54.80 | 54.98 | 54.98 | -0.15% | 20,444 |
| Aug 5, 2025 | 55.09 | 55.21 | 54.84 | 55.06 | 55.06 | 0.04% | 51,766 |
| Aug 4, 2025 | 54.65 | 55.04 | 54.62 | 55.04 | 55.04 | 1.10% | 48,027 |
| Aug 1, 2025 | 54.49 | 54.64 | 54.14 | 54.44 | 54.44 | -0.69% | 60,920 |
| Jul 31, 2025 | 55.39 | 55.54 | 54.72 | 54.82 | 54.82 | -1.74% | 47,774 |
| Jul 30, 2025 | 56.16 | 56.20 | 55.49 | 55.79 | 55.79 | -0.52% | 97,351 |
| Jul 29, 2025 | 56.33 | 56.33 | 56.03 | 56.08 | 56.08 | -0.57% | 61,107 |
| Jul 28, 2025 | 56.57 | 56.63 | 56.24 | 56.40 | 56.40 | -0.23% | 157,291 |
| Jul 25, 2025 | 56.47 | 56.60 | 56.24 | 56.53 | 56.53 | 0.36% | 54,699 |
| Jul 24, 2025 | 56.58 | 56.76 | 56.30 | 56.33 | 56.33 | -0.51% | 46,974 |
| Jul 23, 2025 | 56.28 | 56.63 | 56.28 | 56.62 | 56.62 | 0.82% | 78,208 |
| Jul 22, 2025 | 55.48 | 56.18 | 55.38 | 56.16 | 56.16 | 1.46% | 95,538 |
| Jul 21, 2025 | 55.55 | 55.73 | 55.34 | 55.35 | 55.35 | -0.25% | 54,741 |
| Jul 18, 2025 | 55.83 | 55.84 | 55.35 | 55.49 | 55.49 | -0.31% | 49,611 |
| Jul 17, 2025 | 55.33 | 55.76 | 55.33 | 55.67 | 55.67 | 0.46% | 76,355 |
| Jul 16, 2025 | 55.27 | 55.42 | 54.86 | 55.41 | 55.41 | 0.75% | 89,340 |
| Jul 15, 2025 | 56.10 | 56.10 | 55.00 | 55.00 | 55.00 | -1.66% | 66,085 |
| Jul 14, 2025 | 55.91 | 56.05 | 55.71 | 55.93 | 55.93 | -0.11% | 55,455 |
| Jul 11, 2025 | 56.33 | 56.33 | 55.88 | 55.99 | 55.99 | -0.90% | 138,978 |
| Jul 10, 2025 | 56.35 | 56.74 | 56.22 | 56.50 | 56.50 | 0.37% | 36,363 |
| Jul 9, 2025 | 56.28 | 56.37 | 55.90 | 56.29 | 56.29 | 0.16% | 82,201 |
| Jul 8, 2025 | 55.95 | 56.38 | 55.95 | 56.20 | 56.20 | 0.50% | 58,462 |
| Jul 7, 2025 | 56.11 | 56.31 | 55.69 | 55.92 | 55.92 | -0.66% | 47,042 |
| Jul 3, 2025 | 56.31 | 56.42 | 56.27 | 56.29 | 56.29 | 0.14% | 28,920 |