Distillate International Fundamental Stability & Value ETF (DSTX)

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	31.95	32.01	31.88	31.88	31.88	0.19%	1,624
Dec 29, 2025	31.82	31.82	31.82	31.82	31.82	-1.72%	214
Dec 26, 2025	32.24	32.38	32.24	32.38	31.91	0.33%	388
Dec 24, 2025	32.32	32.33	32.27	32.27	31.80	0.27%	417
Dec 23, 2025	32.08	32.19	32.08	32.18	31.71	0.39%	2,560
Dec 22, 2025	32.06	32.06	32.06	32.06	31.59	0.28%	53
Dec 19, 2025	31.66	32.10	31.66	31.97	31.50	1.00%	1,936
Dec 18, 2025	32.00	32.00	31.65	31.65	31.19	-	482
Dec 17, 2025	31.83	31.83	31.65	31.65	31.19	-0.54%	1,308
Dec 16, 2025	31.89	31.89	31.82	31.82	31.36	-0.28%	802
Dec 15, 2025	31.92	31.92	31.91	31.91	31.45	0.64%	447
Dec 12, 2025	31.64	31.75	31.64	31.71	31.25	-0.60%	1,136
Dec 11, 2025	31.90	31.92	31.90	31.90	31.43	0.58%	778
Dec 10, 2025	31.43	31.71	31.43	31.71	31.25	1.07%	4,771
Dec 9, 2025	31.53	31.53	31.38	31.38	30.92	-0.17%	10,791
Dec 8, 2025	31.59	31.59	31.31	31.43	30.97	-0.44%	833
Dec 5, 2025	31.61	31.61	31.57	31.57	31.11	0.23%	414
Dec 4, 2025	31.54	31.60	31.50	31.50	31.04	0.21%	699
Dec 3, 2025	31.20	31.45	31.20	31.43	30.97	0.44%	1,127
Dec 2, 2025	31.29	31.29	31.29	31.29	30.84	0.13%	62
Dec 1, 2025	31.33	31.35	31.25	31.25	30.80	-0.17%	1,327
Nov 28, 2025	31.16	31.31	31.16	31.31	30.85	0.38%	143
Nov 26, 2025	31.19	31.19	31.19	31.19	30.73	0.68%	242
Nov 25, 2025	30.76	30.97	30.76	30.97	30.52	1.09%	1,412
Nov 24, 2025	30.60	30.67	30.57	30.64	30.19	0.52%	20,914
Nov 21, 2025	30.54	30.54	30.48	30.48	30.04	1.94%	1,777
Nov 20, 2025	30.45	30.52	29.90	29.90	29.47	-1.80%	1,858

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.