Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

31.95

-0.38 (-1.17%)

At close: Mar 13, 2026, 4:00 PM EDT

31.96

+0.01 (0.03%)

After-hours: Mar 13, 2026, 7:00 PM EDT

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.12	32.12	31.95	31.95	31.95	-1.18%	2,062
Mar 12, 2026	32.56	32.56	32.33	32.33	32.33	-1.66%	2,838
Mar 11, 2026	32.89	32.93	32.81	32.88	32.88	-0.50%	3,620
Mar 10, 2026	33.22	33.52	33.04	33.04	33.04	-0.27%	2,438
Mar 9, 2026	32.24	33.18	32.24	33.13	33.13	1.15%	4,239
Mar 6, 2026	32.47	32.79	32.47	32.76	32.76	-0.29%	10,394
Mar 5, 2026	33.12	33.45	32.50	32.85	32.85	-3.01%	15,275
Mar 4, 2026	33.78	33.95	33.37	33.87	33.87	0.88%	147,655
Mar 3, 2026	33.00	33.62	32.52	33.57	33.57	-3.82%	9,681
Mar 2, 2026	34.92	34.93	34.88	34.91	34.91	-1.39%	1,020
Feb 27, 2026	35.38	35.55	35.38	35.40	35.40	0.71%	801
Feb 26, 2026	35.10	35.21	34.99	35.15	35.15	0.11%	12,770
Feb 25, 2026	34.84	35.11	34.84	35.11	35.11	0.69%	520
Feb 24, 2026	34.87	34.94	34.83	34.87	34.87	0.93%	6,555
Feb 23, 2026	34.37	34.69	32.24	34.55	34.55	-0.34%	7,220
Feb 20, 2026	34.55	34.84	34.53	34.67	34.67	1.21%	2,225
Feb 19, 2026	34.17	34.26	34.17	34.26	34.25	0.36%	2,406
Feb 18, 2026	34.08	34.31	33.95	34.13	34.13	0.18%	8,346
Feb 17, 2026	33.90	34.14	33.90	34.07	34.07	-0.50%	2,321
Feb 13, 2026	34.27	34.27	34.04	34.24	34.24	0.42%	987
Feb 12, 2026	34.34	34.91	34.06	34.10	34.10	-1.17%	1,613
Feb 11, 2026	34.45	34.52	34.31	34.51	34.51	1.21%	10,979
Feb 10, 2026	34.05	34.20	34.05	34.09	34.09	0.36%	6,529
Feb 9, 2026	33.88	33.97	33.88	33.97	33.97	0.81%	785
Feb 6, 2026	33.50	33.70	33.41	33.70	33.70	2.45%	2,968
Feb 5, 2026	32.89	33.07	32.89	32.89	32.89	-0.71%	3,136
Feb 4, 2026	33.31	33.31	33.13	33.13	33.12	0.10%	1,709
Feb 3, 2026	33.19	33.19	33.02	33.09	33.09	-0.17%	2,095
Feb 2, 2026	32.89	33.18	32.89	33.15	33.15	0.58%	2,579
Jan 30, 2026	32.86	33.07	32.86	32.96	32.96	-2.26%	1,058
Jan 29, 2026	33.85	33.85	33.39	33.72	33.72	-0.23%	2,515
Jan 28, 2026	33.70	33.80	33.66	33.80	33.80	-0.32%	1,473
Jan 27, 2026	33.80	33.92	33.80	33.91	33.91	1.04%	1,367
Jan 26, 2026	33.64	33.64	33.56	33.56	33.56	0.33%	2,695
Jan 23, 2026	33.40	33.65	33.40	33.45	33.45	0.39%	973
Jan 22, 2026	33.28	33.40	33.28	33.32	33.32	0.37%	2,769
Jan 21, 2026	33.24	33.29	33.03	33.20	33.20	2.15%	6,268
Jan 20, 2026	32.90	32.90	32.50	32.50	32.50	-0.80%	2,182
Jan 16, 2026	32.81	32.81	32.76	32.76	32.76	-0.37%	889
Jan 15, 2026	33.41	33.41	32.65	32.88	32.88	0.13%	1,635
Jan 14, 2026	32.91	33.04	32.84	32.84	32.84	0.27%	3,763
Jan 13, 2026	32.92	32.92	32.72	32.75	32.75	-0.72%	3,351
Jan 12, 2026	32.90	33.07	32.89	32.99	32.99	1.39%	1,310
Jan 9, 2026	32.48	32.73	32.48	32.53	32.53	0.53%	5,062
Jan 8, 2026	32.20	32.38	32.20	32.36	32.36	0.37%	1,200
Jan 7, 2026	32.31	32.37	32.24	32.24	32.24	0.04%	2,671
Jan 6, 2026	32.29	32.29	32.23	32.23	32.23	0.17%	2,574
Jan 5, 2026	31.98	32.19	31.91	32.17	32.17	0.81%	4,019
Jan 2, 2026	31.92	31.92	31.92	31.92	31.92	0.69%	712
Dec 31, 2025	31.70	31.70	31.70	31.70	31.70	-0.57%	182