Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
54.28
-0.92 (-1.67%)
Mar 11, 2025, 3:59 PM EST - Market closed
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 55.12 | 54.32 | 54.08 | 54.28 | - | -1.67% | 37,409 |
| Mar 10, 2025 | 55.20 | 56.05 | 54.91 | 55.20 | 55.20 | -0.95% | 99,008 |
| Mar 7, 2025 | 54.88 | 55.84 | 54.88 | 55.73 | 55.73 | 1.26% | 102,001 |
| Mar 6, 2025 | 54.86 | 55.30 | 54.69 | 55.04 | 55.04 | -0.44% | 69,652 |
| Mar 5, 2025 | 54.61 | 55.39 | 54.50 | 55.28 | 55.28 | 1.23% | 359,957 |
| Mar 4, 2025 | 54.96 | 55.30 | 54.51 | 54.61 | 54.61 | -0.96% | 130,703 |
| Mar 3, 2025 | 55.82 | 56.04 | 54.96 | 55.14 | 55.14 | -0.92% | 81,760 |
| Feb 28, 2025 | 55.21 | 55.70 | 54.88 | 55.65 | 55.65 | 0.72% | 76,104 |
| Feb 27, 2025 | 55.84 | 56.03 | 55.25 | 55.25 | 55.25 | -1.16% | 124,043 |
| Feb 26, 2025 | 56.33 | 56.40 | 55.82 | 55.90 | 55.90 | -0.64% | 64,624 |
| Feb 25, 2025 | 56.05 | 56.42 | 55.98 | 56.26 | 56.26 | 0.70% | 1,668,162 |
| Feb 24, 2025 | 56.10 | 56.16 | 55.73 | 55.87 | 55.87 | -0.13% | 461,155 |
| Feb 21, 2025 | 56.47 | 56.52 | 55.85 | 55.94 | 55.94 | -1.89% | 56,067 |
| Feb 20, 2025 | 57.04 | 57.09 | 56.77 | 57.02 | 57.02 | -0.14% | 95,688 |
| Feb 19, 2025 | 56.78 | 57.13 | 56.68 | 57.10 | 57.10 | 0.19% | 113,343 |
| Feb 18, 2025 | 56.98 | 56.99 | 56.67 | 56.99 | 56.99 | 0.25% | 113,475 |
| Feb 14, 2025 | 57.16 | 57.26 | 56.82 | 56.85 | 56.85 | -0.28% | 64,171 |
| Feb 13, 2025 | 56.65 | 57.01 | 56.54 | 57.01 | 57.01 | 1.26% | 111,904 |
| Feb 12, 2025 | 56.22 | 56.45 | 56.08 | 56.30 | 56.30 | -0.76% | 172,625 |
| Feb 11, 2025 | 56.43 | 56.80 | 56.41 | 56.73 | 56.73 | 0.09% | 131,978 |
| Feb 10, 2025 | 56.68 | 56.78 | 56.49 | 56.68 | 56.68 | 0.62% | 291,968 |
| Feb 7, 2025 | 56.95 | 56.95 | 56.30 | 56.33 | 56.33 | -0.78% | 164,423 |
| Feb 6, 2025 | 57.23 | 57.23 | 56.54 | 56.77 | 56.77 | -0.54% | 166,469 |
| Feb 5, 2025 | 56.78 | 57.10 | 56.54 | 57.08 | 57.08 | 0.71% | 145,287 |
| Feb 4, 2025 | 56.43 | 56.86 | 56.43 | 56.68 | 56.68 | 0.18% | 58,956 |
| Feb 3, 2025 | 56.11 | 56.85 | 55.94 | 56.58 | 56.58 | -0.44% | 78,645 |
| Jan 31, 2025 | 57.37 | 57.60 | 56.83 | 56.83 | 56.83 | -0.70% | 110,438 |
| Jan 30, 2025 | 56.93 | 57.37 | 56.86 | 57.23 | 57.23 | 0.79% | 131,308 |
| Jan 29, 2025 | 56.97 | 57.07 | 56.65 | 56.78 | 56.78 | - | 112,972 |
| Jan 28, 2025 | 57.16 | 57.19 | 56.67 | 56.78 | 56.78 | -0.87% | 155,668 |
| Jan 27, 2025 | 56.62 | 57.28 | 56.62 | 57.28 | 57.28 | 0.56% | 103,384 |
| Jan 24, 2025 | 57.20 | 57.20 | 56.89 | 56.96 | 56.96 | -0.35% | 61,718 |
| Jan 23, 2025 | 56.92 | 57.16 | 56.59 | 57.16 | 57.16 | 0.12% | 118,130 |
| Jan 22, 2025 | 57.18 | 57.18 | 56.94 | 57.09 | 57.09 | 0.02% | 120,062 |
| Jan 21, 2025 | 56.76 | 57.16 | 56.69 | 57.08 | 57.08 | 0.81% | 241,781 |
| Jan 17, 2025 | 56.62 | 56.70 | 56.48 | 56.62 | 56.62 | 0.48% | 55,085 |
| Jan 16, 2025 | 56.01 | 56.36 | 55.84 | 56.35 | 56.35 | 0.65% | 71,795 |
| Jan 15, 2025 | 56.28 | 56.28 | 55.81 | 55.99 | 55.99 | 0.87% | 72,528 |
| Jan 14, 2025 | 55.22 | 55.55 | 55.04 | 55.50 | 55.50 | 0.84% | 103,076 |
| Jan 13, 2025 | 54.38 | 55.08 | 54.38 | 55.04 | 55.04 | 0.97% | 61,146 |
| Jan 10, 2025 | 54.94 | 55.08 | 54.48 | 54.51 | 54.51 | -1.43% | 204,428 |
| Jan 8, 2025 | 55.00 | 55.30 | 54.76 | 55.30 | 55.30 | 0.34% | 96,514 |
| Jan 7, 2025 | 55.41 | 55.69 | 54.98 | 55.11 | 55.11 | -0.18% | 47,982 |
| Jan 6, 2025 | 55.51 | 55.84 | 55.20 | 55.21 | 55.21 | -0.07% | 78,371 |
| Jan 3, 2025 | 55.05 | 55.35 | 54.79 | 55.25 | 55.25 | 0.90% | 155,093 |
| Jan 2, 2025 | 55.34 | 55.47 | 54.66 | 54.76 | 54.76 | -0.30% | 91,091 |
| Dec 31, 2024 | 55.07 | 55.19 | 54.77 | 54.92 | 54.92 | 0.10% | 104,058 |
| Dec 30, 2024 | 55.10 | 55.10 | 54.49 | 54.87 | 54.87 | -0.97% | 115,918 |
| Dec 27, 2024 | 55.51 | 55.76 | 55.14 | 55.41 | 55.41 | -1.13% | 141,138 |
| Dec 26, 2024 | 55.69 | 56.10 | 55.69 | 56.04 | 55.81 | 0.27% | 64,614 |