Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
56.43
-0.25 (-0.43%)
At close: Aug 14, 2025, 4:00 PM
56.43
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.34 | 56.34 | 56.12 | 56.23 | - | -0.79% | 2,035 |
| 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 |
| Jul 2, 2025 | 56.20 | 56.23 | 55.88 | 56.21 | 56.21 | 0.02% | 40,190 |
| Jul 1, 2025 | 55.22 | 56.48 | 55.22 | 56.20 | 56.20 | 1.54% | 129,640 |
| Jun 30, 2025 | 55.38 | 55.40 | 55.13 | 55.35 | 55.35 | 0.20% | 79,721 |
| Jun 27, 2025 | 55.04 | 55.42 | 54.94 | 55.24 | 55.24 | 0.42% | 133,093 |
| Jun 26, 2025 | 54.86 | 55.07 | 54.80 | 55.01 | 55.01 | 0.71% | 543,894 |
| Jun 25, 2025 | 54.88 | 54.88 | 54.56 | 54.62 | 54.62 | -0.91% | 141,552 |
| Jun 24, 2025 | 54.83 | 55.20 | 54.82 | 55.12 | 54.93 | 0.88% | 623,511 |
| Jun 23, 2025 | 54.12 | 54.68 | 54.05 | 54.64 | 54.45 | 0.96% | 70,429 |
| Jun 20, 2025 | 54.36 | 54.42 | 53.96 | 54.12 | 53.94 | 0.22% | 36,413 |
| Jun 18, 2025 | 54.13 | 54.43 | 53.93 | 54.00 | 53.82 | -0.17% | 62,003 |
| Jun 17, 2025 | 54.42 | 54.67 | 54.06 | 54.09 | 53.91 | -1.01% | 54,681 |
| Jun 16, 2025 | 54.66 | 54.83 | 54.48 | 54.64 | 54.45 | 0.68% | 77,824 |
| Jun 13, 2025 | 54.55 | 54.77 | 54.13 | 54.27 | 54.09 | -1.24% | 259,344 |
| Jun 12, 2025 | 54.49 | 54.97 | 54.47 | 54.95 | 54.76 | 0.57% | 52,659 |
| Jun 11, 2025 | 55.00 | 55.00 | 54.48 | 54.64 | 54.45 | -0.60% | 160,955 |
| Jun 10, 2025 | 54.75 | 55.09 | 54.75 | 54.97 | 54.78 | 0.70% | 52,286 |
| Jun 9, 2025 | 54.67 | 54.81 | 54.39 | 54.59 | 54.41 | 0.18% | 80,347 |
| Jun 6, 2025 | 54.50 | 54.53 | 54.34 | 54.49 | 54.31 | 0.88% | 65,161 |
| Jun 5, 2025 | 54.16 | 54.29 | 53.88 | 54.02 | 53.84 | -0.11% | 36,112 |
| Jun 4, 2025 | 54.17 | 54.37 | 54.06 | 54.08 | 53.90 | -0.04% | 121,991 |