Distillate US Fundamental Stability & Value ETF (DSTL)

DSTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.40	59.56	58.86	58.95	58.95	-0.57%	70,011
Apr 27, 2026	59.28	59.68	59.26	59.29	59.29	-0.10%	87,123
Apr 24, 2026	59.36	59.37	59.10	59.35	59.35	-0.39%	155,261
Apr 23, 2026	59.88	59.92	58.95	59.58	59.58	-0.96%	117,390
Apr 22, 2026	60.73	60.74	59.93	60.16	60.16	-0.40%	63,624
Apr 21, 2026	60.88	61.19	60.35	60.40	60.40	-0.38%	58,708
Apr 20, 2026	60.18	60.63	60.18	60.63	60.63	0.63%	57,791
Apr 17, 2026	59.94	60.62	59.94	60.25	60.25	1.18%	88,787
Apr 16, 2026	59.37	59.77	59.37	59.55	59.55	0.54%	51,183
Apr 15, 2026	59.13	59.40	58.96	59.23	59.23	0.56%	68,924
Apr 14, 2026	58.95	59.16	58.82	58.90	58.90	0.12%	67,468
Apr 13, 2026	57.59	58.83	57.59	58.83	58.83	2.15%	188,473
Apr 10, 2026	58.32	58.32	57.52	57.59	57.59	-1.30%	139,895
Apr 9, 2026	58.39	58.39	57.94	58.35	58.35	-0.58%	88,360
Apr 8, 2026	58.84	59.06	58.53	58.69	58.69	1.57%	81,210
Apr 7, 2026	58.02	58.14	57.66	57.78	57.78	-0.59%	100,924
Apr 6, 2026	57.87	58.18	57.87	58.13	58.12	0.22%	71,620
Apr 2, 2026	57.60	58.21	57.39	58.00	58.00	0.24%	64,043
Apr 1, 2026	57.98	58.16	57.53	57.86	57.86	-0.03%	124,836
Mar 31, 2026	57.40	58.18	57.17	57.88	57.88	1.65%	59,700
Mar 30, 2026	57.08	57.39	56.73	56.94	56.94	0.46%	54,787
Mar 27, 2026	57.36	57.38	56.60	56.68	56.68	-1.60%	81,455
Mar 26, 2026	57.49	58.34	57.49	57.60	57.60	-0.81%	58,632
Mar 25, 2026	58.31	58.41	57.46	58.07	57.88	0.47%	55,117
Mar 24, 2026	57.81	58.10	57.40	57.80	57.62	-0.58%	63,951
Mar 23, 2026	58.32	58.79	58.06	58.14	57.95	0.96%	116,553
Mar 20, 2026	57.91	58.07	57.30	57.59	57.41	-0.76%	70,968
Mar 19, 2026	57.90	58.50	57.75	58.03	57.84	-0.24%	89,664
Mar 18, 2026	58.76	58.93	58.14	58.17	57.98	-1.69%	166,583
Mar 17, 2026	59.27	59.62	59.17	59.17	58.98	0.39%	109,184
Mar 16, 2026	59.06	59.17	58.78	58.94	58.75	0.54%	130,675
Mar 13, 2026	59.00	59.09	58.56	58.62	58.43	-0.06%	82,922
Mar 12, 2026	59.09	59.48	58.64	58.66	58.47	-1.40%	148,831
Mar 11, 2026	59.66	59.66	59.23	59.49	59.30	-0.28%	179,142
Mar 10, 2026	59.81	60.31	59.65	59.66	59.47	-1.11%	113,291
Mar 9, 2026	59.94	60.47	59.16	60.33	60.14	-0.20%	50,896
Mar 6, 2026	60.38	60.51	59.86	60.45	60.26	-0.83%	77,307
Mar 5, 2026	61.23	61.53	60.71	60.96	60.76	-0.98%	79,071
Mar 4, 2026	61.44	61.67	61.25	61.56	61.36	0.27%	119,290
Mar 3, 2026	60.97	61.71	60.41	61.39	61.20	-0.79%	92,710
Mar 2, 2026	61.64	62.02	61.42	61.88	61.68	-0.21%	153,259
Feb 27, 2026	61.31	62.01	61.25	62.01	61.81	0.55%	134,988
Feb 26, 2026	61.58	61.76	61.30	61.67	61.47	0.26%	156,026
Feb 25, 2026	61.77	61.82	61.09	61.51	61.31	-0.41%	124,413
Feb 24, 2026	61.30	61.86	61.12	61.77	61.57	0.82%	146,986
Feb 23, 2026	61.56	61.67	61.06	61.26	61.06	-0.84%	76,302
Feb 20, 2026	61.43	61.90	61.33	61.78	61.58	0.47%	97,614
Feb 19, 2026	61.55	61.60	61.22	61.49	61.29	-0.42%	127,418
Feb 18, 2026	61.52	61.82	61.27	61.75	61.55	0.62%	85,846
Feb 17, 2026	61.58	61.58	60.94	61.37	61.17	-0.17%	148,491

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.