Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
29.91
-0.11 (-0.36%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.35% | 252 |
| Sep 11, 2025 | 29.98 | 30.02 | 28.92 | 30.02 | 30.02 | 1.37% | 1,317 |
| Sep 10, 2025 | 29.67 | 29.67 | 29.61 | 29.61 | 29.61 | 0.26% | 632 |
| Sep 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.22% | 100 |
| Sep 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.04% | 125 |
| Sep 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.00% | 1,087 |
| Sep 4, 2025 | 28.94 | 29.00 | 28.94 | 29.00 | 29.00 | 0.08% | 906 |
| Sep 3, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.42% | 20 |
| Sep 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.52% | 83 |
| Aug 29, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 29.01 | -0.56% | 556 |
| Aug 28, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.44% | 144 |
| Aug 27, 2025 | 28.93 | 29.04 | 28.93 | 29.04 | 29.04 | -0.33% | 572 |
| Aug 26, 2025 | 29.12 | 29.14 | 29.12 | 29.14 | 29.14 | -0.28% | 844 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.69 | 29.22 | 29.22 | -1.07% | 3,611 |
| Aug 22, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.24% | 120 |
| Aug 21, 2025 | 28.90 | 28.90 | 28.89 | 28.89 | 28.89 | -0.60% | 205 |
| Aug 20, 2025 | 29.02 | 29.06 | 29.02 | 29.06 | 29.06 | 0.30% | 2,200 |
| Aug 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.16% | 30 |
| Aug 18, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.93 | -0.03% | 341 |
| Aug 15, 2025 | 28.95 | 28.95 | 28.92 | 28.94 | 28.94 | 0.30% | 2,846 |
| Aug 14, 2025 | 28.82 | 28.85 | 28.82 | 28.85 | 28.85 | -0.69% | 221 |
| Aug 13, 2025 | 28.92 | 29.05 | 28.92 | 29.05 | 29.05 | 0.82% | 599 |
| Aug 12, 2025 | 28.79 | 28.81 | 28.79 | 28.81 | 28.81 | 1.01% | 224 |
| Aug 11, 2025 | 28.55 | 28.56 | 28.36 | 28.53 | 28.53 | -0.58% | 536 |
| Aug 8, 2025 | 28.69 | 28.72 | 28.68 | 28.69 | 28.69 | 0.66% | 1,334 |
| Aug 7, 2025 | 28.17 | 28.51 | 28.17 | 28.51 | 28.51 | 1.19% | 5,980 |
| Aug 6, 2025 | 28.09 | 28.17 | 28.09 | 28.17 | 28.17 | 0.46% | 549 |
| Aug 5, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.21% | 133 |
| Aug 4, 2025 | 27.97 | 27.98 | 27.93 | 27.98 | 27.98 | 1.57% | 435 |
| Aug 1, 2025 | 27.40 | 27.55 | 27.40 | 27.55 | 27.55 | -0.45% | 403 |
| Jul 31, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.91% | 20 |
| Jul 30, 2025 | 28.05 | 28.05 | 27.60 | 27.93 | 27.93 | -0.76% | 1,258 |
| Jul 29, 2025 | 28.13 | 28.14 | 28.13 | 28.14 | 28.14 | -0.06% | 6,173 |
| Jul 28, 2025 | 28.12 | 28.16 | 28.12 | 28.16 | 28.16 | -1.41% | 292 |
| Jul 25, 2025 | 28.60 | 28.60 | 28.52 | 28.56 | 28.56 | -0.28% | 393 |
| Jul 24, 2025 | 28.72 | 28.72 | 28.64 | 28.64 | 28.64 | -0.58% | 998 |
| Jul 23, 2025 | 28.20 | 28.81 | 28.20 | 28.81 | 28.81 | 2.49% | 2,317 |
| Jul 22, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.51% | 115 |
| Jul 21, 2025 | 28.05 | 28.05 | 27.97 | 27.97 | 27.97 | 0.70% | 2,343 |
| Jul 18, 2025 | 27.97 | 27.97 | 27.77 | 27.77 | 27.77 | -0.15% | 2,381 |
| Jul 17, 2025 | 27.81 | 27.82 | 27.76 | 27.82 | 27.82 | 0.14% | 479 |
| Jul 16, 2025 | 27.59 | 27.78 | 27.59 | 27.78 | 27.78 | 0.35% | 1,224 |
| Jul 15, 2025 | 27.84 | 27.89 | 27.65 | 27.68 | 27.68 | -0.51% | 821 |
| Jul 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.28% | 140 |
| Jul 11, 2025 | 27.92 | 27.92 | 27.86 | 27.90 | 27.90 | -0.70% | 585 |
| Jul 10, 2025 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | 0.53% | 1,019 |
| Jul 9, 2025 | 27.85 | 27.95 | 27.85 | 27.95 | 27.95 | 0.31% | 375 |
| Jul 8, 2025 | 27.77 | 27.86 | 27.77 | 27.86 | 27.86 | 0.78% | 881 |
| Jul 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.58% | 1,359 |
| Jul 3, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.11% | 19 |