Distillate US Fundamental Stability & Value ETF (DSTL)

DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	71.54	71.54	70.72	70.73	70.73	-0.76%	43,119
Nov 11, 2026	70.66	71.27	70.42	71.27	71.27	0.69%	43,804
Nov 10, 2026	70.39	70.84	70.09	70.78	70.78	-0.10%	122,492
Nov 9, 2026	70.22	71.07	70.00	70.85	70.85	1.80%	62,593
Nov 6, 2026	69.28	69.93	69.28	69.60	69.60	-1.32%	83,184
Nov 5, 2026	72.00	72.39	70.35	70.53	70.53	-1.19%	146,465
Nov 4, 2026	70.50	71.43	70.50	71.38	71.38	2.71%	436,343
Nov 3, 2026	69.93	70.08	69.26	69.50	69.50	-1.22%	131,041
Nov 2, 2026	69.71	70.60	69.71	70.36	70.36	1.11%	107,545
Oct 30, 2026	69.62	69.82	69.37	69.59	69.59	0.78%	60,631
Oct 29, 2026	68.32	69.05	68.28	69.05	69.05	1.22%	102,600
Oct 28, 2026	68.06	68.42	67.75	68.22	68.22	-0.22%	161,588
Oct 27, 2026	68.91	68.91	68.23	68.37	68.37	-1.16%	60,025
Oct 26, 2026	69.57	69.69	68.86	69.17	69.17	-0.50%	104,921
Oct 23, 2026	69.81	69.95	69.16	69.52	69.52	-1.17%	57,336
Oct 22, 2026	68.72	70.36	68.72	70.34	70.34	2.18%	99,227
Oct 21, 2026	68.82	69.10	68.57	68.84	68.84	-0.17%	54,486
Oct 20, 2026	68.08	68.96	68.08	68.96	68.96	1.82%	36,958
Oct 19, 2026	67.57	67.88	67.42	67.73	67.73	-0.19%	48,219
Oct 16, 2026	68.34	68.55	67.54	67.86	67.86	-0.10%	41,123
Oct 15, 2026	66.98	68.02	66.98	67.93	67.93	2.57%	81,792
Oct 14, 2026	65.75	66.23	65.75	66.23	66.23	0.52%	92,927
Oct 13, 2026	66.05	66.11	65.78	65.88	65.88	0.35%	45,581
Oct 12, 2026	65.58	65.90	65.58	65.65	65.65	0.29%	52,034
Oct 9, 2026	65.44	65.68	65.40	65.46	65.46	-0.15%	43,357
Oct 8, 2026	64.40	65.56	64.33	65.56	65.56	1.58%	28,549
Oct 7, 2026	64.54	64.72	64.34	64.54	64.54	-0.37%	32,652
Oct 6, 2026	64.86	64.99	64.53	64.78	64.78	0.14%	72,970
Oct 5, 2026	64.22	64.78	64.01	64.69	64.69	0.65%	67,602
Oct 2, 2026	64.73	64.73	64.23	64.27	64.27	-0.42%	380,938
Oct 1, 2026	64.40	64.70	64.11	64.54	64.54	0.88%	39,256
Sep 30, 2026	64.06	64.35	63.98	63.98	63.98	-0.15%	52,193
Sep 29, 2026	64.10	64.18	63.76	64.08	64.08	-0.32%	39,408
Sep 28, 2026	64.41	64.63	64.12	64.28	64.28	-0.82%	78,798
Sep 25, 2026	64.56	64.98	64.39	64.81	64.81	0.29%	80,078
Sep 24, 2026	65.12	65.12	64.58	64.62	64.62	-0.74%	69,657
Sep 23, 2026	65.61	65.72	65.26	65.27	65.10	-0.82%	52,824
Sep 22, 2026	66.67	66.78	65.78	65.81	65.64	-0.75%	62,708
Sep 21, 2026	66.51	66.58	66.11	66.31	66.14	-0.02%	131,901
Sep 18, 2026	66.87	66.87	66.31	66.32	66.15	-1.07%	42,100
Sep 17, 2026	67.43	67.43	66.93	67.04	66.87	-0.15%	136,852
Sep 16, 2026	67.67	67.75	66.80	67.14	66.96	-1.21%	69,762
Sep 15, 2026	68.14	68.45	67.85	67.96	67.78	-0.73%	33,156
Sep 14, 2026	67.94	68.56	67.93	68.46	68.28	1.81%	106,222
Sep 11, 2026	67.08	67.31	66.84	67.24	67.06	0.84%	45,158
Sep 10, 2026	66.71	67.01	66.63	66.68	66.51	-0.31%	88,955
Sep 9, 2026	67.53	67.64	66.84	66.89	66.72	-1.11%	75,753
Sep 8, 2026	68.81	68.81	67.61	67.64	67.46	-2.45%	64,362
Sep 4, 2026	69.73	69.73	69.16	69.34	69.16	-1.21%	60,615
Sep 3, 2026	70.07	70.33	69.77	70.19	70.01	0.82%	72,604

Data Source: S&P Global Market Intelligence Last updated: Nov 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.