Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
24.91
-0.07 (-0.28%)
Apr 28, 2025, 4:00 PM EDT - Market closed
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | 0.54% | 675 |
| Apr 25, 2025 | 25.61 | 25.68 | 25.59 | 25.68 | 25.68 | -0.03% | 413 |
| Apr 24, 2025 | 25.64 | 25.69 | 25.61 | 25.69 | 25.69 | 1.08% | 1,101 |
| Apr 23, 2025 | 25.63 | 25.63 | 25.30 | 25.42 | 25.42 | 0.14% | 1,438 |
| Apr 22, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.38 | 1.89% | 3,298 |
| Apr 21, 2025 | 25.16 | 25.17 | 24.82 | 24.91 | 24.91 | -0.26% | 3,112 |
| Apr 17, 2025 | 24.91 | 24.98 | 24.84 | 24.98 | 24.98 | 1.12% | 4,274 |
| Apr 16, 2025 | 24.96 | 24.96 | 24.60 | 24.70 | 24.70 | -0.60% | 3,049 |
| Apr 15, 2025 | 24.93 | 24.99 | 24.80 | 24.85 | 24.85 | 0.38% | 3,762 |
| Apr 14, 2025 | 24.76 | 24.76 | 24.56 | 24.76 | 24.76 | 1.02% | 2,770 |
| Apr 11, 2025 | 24.17 | 24.51 | 24.03 | 24.51 | 24.51 | 2.93% | 1,527 |
| Apr 10, 2025 | 23.79 | 23.81 | 23.79 | 23.81 | 23.81 | -1.77% | 1,782 |
| Apr 9, 2025 | 22.62 | 24.24 | 22.61 | 24.24 | 24.24 | 7.35% | 5,012 |
| Apr 8, 2025 | 22.74 | 22.74 | 22.54 | 22.58 | 22.58 | -0.99% | 4,318 |
| Apr 7, 2025 | 22.92 | 23.06 | 22.57 | 22.81 | 22.81 | -2.90% | 5,479 |
| Apr 4, 2025 | 24.02 | 24.05 | 23.45 | 23.49 | 23.49 | -5.57% | 11,430 |
| Apr 3, 2025 | 25.03 | 25.03 | 24.83 | 24.87 | 24.87 | -1.81% | 7,836 |
| Apr 2, 2025 | 25.23 | 25.33 | 25.18 | 25.33 | 25.33 | 0.39% | 3,841 |
| Apr 1, 2025 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | 0.52% | 7,984 |
| Mar 31, 2025 | 24.94 | 25.10 | 24.91 | 25.10 | 25.10 | -0.76% | 1,677 |
| Mar 28, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | -1.02% | 381 |
| Mar 27, 2025 | 25.58 | 25.58 | 25.50 | 25.55 | 25.55 | 0.27% | 3,608 |
| Mar 26, 2025 | 25.77 | 25.77 | 25.45 | 25.48 | 25.48 | -1.05% | 2,376 |
| Mar 25, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | 0.36% | 272 |
| Mar 24, 2025 | 25.66 | 25.69 | 25.63 | 25.66 | 25.58 | - | 1,456 |
| Mar 21, 2025 | 25.67 | 25.67 | 25.62 | 25.66 | 25.58 | -0.83% | 581 |
| Mar 20, 2025 | 25.85 | 25.88 | 25.84 | 25.88 | 25.80 | -0.93% | 490 |
| Mar 19, 2025 | 26.04 | 26.12 | 25.98 | 26.12 | 26.04 | 0.35% | 6,516 |
| Mar 18, 2025 | 25.90 | 26.03 | 25.90 | 26.03 | 25.95 | -0.30% | 1,412 |
| Mar 17, 2025 | 25.97 | 26.13 | 25.95 | 26.11 | 26.03 | 1.28% | 5,262 |
| Mar 14, 2025 | 25.68 | 25.78 | 25.64 | 25.78 | 25.70 | 1.54% | 1,413 |
| Mar 13, 2025 | 25.50 | 25.50 | 25.35 | 25.39 | 25.31 | -0.90% | 1,440 |
| Mar 12, 2025 | 25.52 | 25.62 | 25.47 | 25.62 | 25.54 | 0.25% | 3,236 |
| Mar 11, 2025 | 25.61 | 25.61 | 25.35 | 25.55 | 25.47 | 0.46% | 9,711 |
| Mar 10, 2025 | 25.65 | 25.65 | 25.37 | 25.43 | 25.36 | -1.89% | 2,213 |
| Mar 7, 2025 | 25.76 | 25.92 | 25.68 | 25.92 | 25.85 | 1.04% | 4,508 |
| Mar 6, 2025 | 25.85 | 25.85 | 25.63 | 25.66 | 25.58 | 0.01% | 2,791 |
| Mar 5, 2025 | 25.46 | 25.67 | 25.45 | 25.65 | 25.58 | 2.88% | 2,109 |
| Mar 4, 2025 | 24.84 | 25.11 | 24.61 | 24.94 | 24.86 | 0.37% | 1,921 |
| Mar 3, 2025 | 25.09 | 25.16 | 24.84 | 24.84 | 24.77 | 0.44% | 1,748 |
| Feb 28, 2025 | 24.77 | 24.78 | 24.70 | 24.73 | 24.66 | -1.12% | 1,834 |
| Feb 27, 2025 | 25.09 | 25.09 | 25.00 | 25.02 | 24.94 | -1.26% | 621 |
| Feb 26, 2025 | 25.47 | 25.47 | 25.30 | 25.33 | 25.26 | 0.25% | 1,292 |
| Feb 25, 2025 | 25.24 | 25.34 | 25.24 | 25.27 | 25.19 | 0.28% | 5,677 |
| Feb 24, 2025 | 25.35 | 25.36 | 25.16 | 25.20 | 25.12 | -0.56% | 6,204 |
| Feb 21, 2025 | 25.54 | 25.54 | 25.30 | 25.34 | 25.27 | -0.52% | 1,268 |
| Feb 20, 2025 | 25.41 | 25.48 | 25.39 | 25.48 | 25.40 | 0.75% | 4,279 |
| Feb 19, 2025 | 25.32 | 25.34 | 25.24 | 25.29 | 25.21 | -0.52% | 879 |
| Feb 18, 2025 | 25.40 | 25.42 | 25.39 | 25.42 | 25.34 | 0.17% | 10,827 |
| Feb 14, 2025 | 25.47 | 25.47 | 25.38 | 25.38 | 25.30 | 0.39% | 895 |