Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
68.01
+0.07 (0.10%)
At close: Aug 11, 2026, 4:00 PM EDT
68.01
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
DSTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 67.76 | 68.27 | 67.75 | 68.01 | 68.01 | 0.10% | 100,947 |
| Aug 10, 2026 | 67.28 | 67.94 | 66.97 | 67.94 | 67.94 | 0.88% | 72,075 |
| Aug 7, 2026 | 66.60 | 67.48 | 66.60 | 67.35 | 67.35 | 1.10% | 78,536 |
| Aug 6, 2026 | 66.44 | 66.62 | 66.13 | 66.62 | 66.62 | 0.09% | 79,681 |
| Aug 5, 2026 | 66.96 | 66.96 | 66.27 | 66.56 | 66.56 | - | 58,990 |
| Aug 4, 2026 | 65.30 | 66.58 | 65.30 | 66.56 | 66.56 | 1.37% | 74,051 |
| Aug 3, 2026 | 65.86 | 66.38 | 65.54 | 65.66 | 65.66 | 0.71% | 52,297 |
| Jul 31, 2026 | 65.01 | 65.36 | 64.60 | 65.20 | 65.20 | -0.37% | 57,641 |
| Jul 30, 2026 | 66.05 | 66.05 | 64.51 | 65.44 | 65.44 | -2.14% | 85,227 |
| Jul 29, 2026 | 66.82 | 67.44 | 66.79 | 66.87 | 66.87 | 0.72% | 134,634 |
| Jul 28, 2026 | 65.03 | 66.57 | 65.03 | 66.39 | 66.39 | 3.11% | 72,552 |
| Jul 27, 2026 | 63.64 | 64.74 | 63.64 | 64.39 | 64.39 | 1.93% | 73,734 |
| Jul 24, 2026 | 62.20 | 63.45 | 62.20 | 63.17 | 63.17 | 2.18% | 24,504 |
| Jul 23, 2026 | 62.05 | 62.12 | 61.70 | 61.82 | 61.82 | -0.56% | 62,294 |
| Jul 22, 2026 | 62.92 | 62.92 | 62.06 | 62.17 | 62.17 | -0.78% | 56,093 |
| Jul 21, 2026 | 62.82 | 63.07 | 62.66 | 62.66 | 62.66 | -0.73% | 35,183 |
| Jul 20, 2026 | 62.98 | 63.42 | 62.73 | 63.12 | 63.12 | -0.25% | 52,614 |
| Jul 17, 2026 | 64.28 | 64.28 | 63.18 | 63.28 | 63.28 | -0.63% | 54,533 |
| Jul 16, 2026 | 62.60 | 63.70 | 62.60 | 63.68 | 63.68 | 2.33% | 65,978 |
| Jul 15, 2026 | 62.12 | 62.82 | 62.12 | 62.23 | 62.23 | 0.62% | 42,581 |
| Jul 14, 2026 | 62.45 | 62.45 | 61.80 | 61.85 | 61.85 | -1.20% | 24,275 |
| Jul 13, 2026 | 62.31 | 62.78 | 62.31 | 62.60 | 62.60 | 0.97% | 46,812 |
| Jul 10, 2026 | 62.23 | 62.30 | 61.86 | 62.00 | 62.00 | 0.39% | 42,632 |
| Jul 9, 2026 | 61.13 | 61.79 | 61.13 | 61.76 | 61.76 | 0.39% | 33,847 |
| Jul 8, 2026 | 62.16 | 62.16 | 61.48 | 61.52 | 61.52 | -1.54% | 48,476 |
| Jul 7, 2026 | 62.53 | 62.99 | 62.45 | 62.48 | 62.48 | 1.01% | 102,763 |
| Jul 6, 2026 | 61.85 | 61.96 | 61.25 | 61.86 | 61.86 | -0.33% | 40,650 |
| Jul 2, 2026 | 61.10 | 62.07 | 61.10 | 62.06 | 62.06 | 2.14% | 67,172 |
| Jul 1, 2026 | 59.97 | 61.22 | 59.97 | 60.76 | 60.76 | 1.44% | 192,365 |
| Jun 30, 2026 | 60.07 | 60.07 | 59.74 | 59.90 | 59.90 | -0.42% | 97,484 |
| Jun 29, 2026 | 60.38 | 60.38 | 59.93 | 60.15 | 60.15 | 0.03% | 68,183 |
| Jun 26, 2026 | 59.27 | 60.19 | 59.27 | 60.13 | 60.13 | 1.18% | 57,897 |
| Jun 25, 2026 | 59.41 | 60.02 | 59.28 | 59.43 | 59.43 | 0.52% | 118,411 |
| Jun 24, 2026 | 58.58 | 59.70 | 58.58 | 59.30 | 59.12 | 1.32% | 56,035 |
| Jun 23, 2026 | 58.26 | 58.78 | 58.26 | 58.53 | 58.36 | 0.03% | 62,653 |
| Jun 22, 2026 | 58.55 | 58.88 | 58.27 | 58.51 | 58.34 | -0.15% | 54,705 |
| Jun 18, 2026 | 58.83 | 58.83 | 58.49 | 58.60 | 58.42 | -0.07% | 87,229 |
| Jun 17, 2026 | 59.86 | 60.09 | 58.59 | 58.64 | 58.46 | -2.19% | 52,396 |
| Jun 16, 2026 | 60.31 | 60.38 | 59.95 | 59.95 | 59.77 | -0.13% | 44,638 |
| Jun 15, 2026 | 60.10 | 60.43 | 59.98 | 60.03 | 59.85 | 0.40% | 136,049 |
| Jun 12, 2026 | 59.54 | 59.90 | 59.31 | 59.79 | 59.61 | 0.37% | 45,550 |
| Jun 11, 2026 | 59.16 | 59.72 | 58.93 | 59.57 | 59.39 | 0.81% | 66,954 |
| Jun 10, 2026 | 59.77 | 60.02 | 59.08 | 59.09 | 58.91 | -1.48% | 54,888 |
| Jun 9, 2026 | 60.27 | 60.31 | 59.18 | 59.98 | 59.80 | 0.48% | 40,852 |
| Jun 8, 2026 | 60.13 | 60.19 | 59.66 | 59.70 | 59.52 | -0.51% | 63,638 |
| Jun 5, 2026 | 60.62 | 60.95 | 59.89 | 60.00 | 59.82 | -1.38% | 69,020 |
| Jun 4, 2026 | 60.74 | 61.10 | 60.73 | 60.84 | 60.66 | 1.06% | 57,572 |
| Jun 3, 2026 | 60.28 | 60.32 | 60.09 | 60.20 | 60.02 | -0.69% | 95,064 |
| Jun 2, 2026 | 60.49 | 60.65 | 60.12 | 60.62 | 60.44 | -0.48% | 76,543 |
| Jun 1, 2026 | 60.04 | 61.02 | 60.04 | 60.91 | 60.73 | 1.28% | 47,239 |