Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
31.71
-0.19 (-0.60%)
Dec 12, 2025, 4:00 PM EST - Market closed
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 31.64 | 31.75 | 31.64 | 31.71 | 31.71 | -0.60% | 1,136 |
| Dec 11, 2025 | 31.90 | 31.92 | 31.90 | 31.90 | 31.90 | 0.58% | 778 |
| Dec 10, 2025 | 31.43 | 31.71 | 31.43 | 31.71 | 31.71 | 1.07% | 4,771 |
| Dec 9, 2025 | 31.53 | 31.53 | 31.38 | 31.38 | 31.38 | -0.17% | 10,791 |
| Dec 8, 2025 | 31.59 | 31.59 | 31.31 | 31.43 | 31.43 | -0.44% | 833 |
| Dec 5, 2025 | 31.61 | 31.61 | 31.57 | 31.57 | 31.57 | 0.23% | 414 |
| Dec 4, 2025 | 31.54 | 31.60 | 31.50 | 31.50 | 31.50 | 0.21% | 699 |
| Dec 3, 2025 | 31.20 | 31.45 | 31.20 | 31.43 | 31.43 | 0.44% | 1,127 |
| Dec 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.13% | 62 |
| Dec 1, 2025 | 31.33 | 31.35 | 31.25 | 31.25 | 31.25 | -0.17% | 1,327 |
| Nov 28, 2025 | 31.16 | 31.31 | 31.16 | 31.31 | 31.31 | 0.38% | 143 |
| Nov 26, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.68% | 242 |
| Nov 25, 2025 | 30.76 | 30.97 | 30.76 | 30.97 | 30.97 | 1.09% | 1,412 |
| Nov 24, 2025 | 30.60 | 30.67 | 30.57 | 30.64 | 30.64 | 0.52% | 20,914 |
| Nov 21, 2025 | 30.54 | 30.54 | 30.48 | 30.48 | 30.48 | 1.94% | 1,777 |
| Nov 20, 2025 | 30.45 | 30.52 | 29.90 | 29.90 | 29.90 | -1.80% | 1,858 |
| Nov 19, 2025 | 30.54 | 30.54 | 30.39 | 30.45 | 30.45 | -0.29% | 977 |
| Nov 18, 2025 | 30.56 | 30.66 | 30.54 | 30.54 | 30.54 | -0.18% | 17,012 |
| Nov 17, 2025 | 31.02 | 31.02 | 30.48 | 30.60 | 30.59 | -1.55% | 3,421 |
| Nov 14, 2025 | 31.00 | 31.09 | 31.00 | 31.08 | 31.08 | -0.15% | 1,400 |
| Nov 13, 2025 | 31.51 | 31.52 | 31.13 | 31.13 | 31.13 | -1.06% | 3,095 |
| Nov 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.50% | 110 |
| Nov 11, 2025 | 31.31 | 31.31 | 31.30 | 31.30 | 31.30 | 1.13% | 522 |
| Nov 10, 2025 | 30.84 | 30.95 | 30.84 | 30.95 | 30.95 | 1.33% | 3,174 |
| Nov 7, 2025 | 30.40 | 30.55 | 30.40 | 30.55 | 30.54 | 0.08% | 139 |
| Nov 6, 2025 | 30.56 | 30.56 | 30.44 | 30.52 | 30.52 | -0.78% | 1,012 |
| Nov 5, 2025 | 30.68 | 30.79 | 30.64 | 30.76 | 30.76 | 1.38% | 1,099 |
| Nov 4, 2025 | 30.84 | 30.84 | 30.34 | 30.34 | 30.34 | -1.63% | 6,822 |
| Nov 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.84 | 0.28% | 202 |
| Oct 31, 2025 | 30.82 | 30.82 | 30.76 | 30.76 | 30.76 | 0.44% | 198 |
| Oct 30, 2025 | 30.73 | 30.76 | 30.62 | 30.62 | 30.62 | -1.07% | 2,515 |
| Oct 29, 2025 | 31.15 | 31.15 | 30.96 | 30.96 | 30.96 | -0.50% | 1,990 |
| Oct 28, 2025 | 31.13 | 31.14 | 31.08 | 31.11 | 31.11 | -0.35% | 1,276 |
| Oct 27, 2025 | 31.23 | 31.23 | 31.22 | 31.22 | 31.22 | 0.32% | 315 |
| Oct 24, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.40% | 139 |
| Oct 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.76% | 36 |
| Oct 22, 2025 | 30.79 | 30.84 | 30.76 | 30.76 | 30.76 | 0.07% | 446 |
| Oct 21, 2025 | 30.80 | 30.85 | 30.74 | 30.74 | 30.74 | -0.70% | 1,919 |
| Oct 20, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.75% | 8 |
| Oct 17, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.20% | 42 |
| Oct 16, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.01% | 7 |
| Oct 15, 2025 | 30.44 | 30.44 | 30.32 | 30.36 | 30.36 | 0.75% | 916 |
| Oct 14, 2025 | 29.91 | 30.16 | 29.91 | 30.13 | 30.13 | -0.36% | 10,172 |
| Oct 13, 2025 | 30.14 | 30.24 | 30.14 | 30.24 | 30.24 | 1.62% | 1,113 |
| Oct 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -2.39% | 154 |
| Oct 9, 2025 | 30.76 | 30.76 | 30.49 | 30.49 | 30.49 | -0.88% | 2,216 |
| Oct 8, 2025 | 30.56 | 30.76 | 30.56 | 30.76 | 30.76 | 0.33% | 704 |
| Oct 7, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.92% | 43 |
| Oct 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.04% | 80 |
| Oct 3, 2025 | 30.93 | 30.96 | 30.93 | 30.96 | 30.96 | 0.64% | 29,104 |