Distillate International Fundamental Stability & Value ETF (DSTX)

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.20	33.27	33.20	33.22	33.22	-0.67%	2,624
Apr 27, 2026	33.68	33.68	33.45	33.45	33.45	-0.58%	481
Apr 24, 2026	33.62	33.70	33.62	33.64	33.64	0.41%	1,429
Apr 23, 2026	33.63	33.63	33.46	33.50	33.50	-1.80%	1,147
Apr 22, 2026	34.13	34.13	34.04	34.12	34.12	0.59%	10,070
Apr 21, 2026	34.39	34.39	33.92	33.92	33.92	-2.30%	1,528
Apr 20, 2026	34.48	34.74	34.48	34.72	34.72	-0.25%	2,269
Apr 17, 2026	34.98	34.98	34.80	34.80	34.80	1.43%	3,077
Apr 16, 2026	34.38	34.38	34.31	34.31	34.31	0.69%	506
Apr 15, 2026	33.99	34.11	33.99	34.08	34.08	0.57%	9,821
Apr 14, 2026	33.52	33.88	33.43	33.88	33.88	0.80%	2,180
Apr 13, 2026	32.95	33.61	32.95	33.61	33.61	0.85%	914
Apr 10, 2026	33.46	33.51	33.33	33.33	33.33	-0.29%	5,743
Apr 9, 2026	33.43	33.43	33.43	33.43	33.43	-0.23%	238
Apr 8, 2026	33.53	33.59	33.45	33.50	33.50	2.83%	5,472
Apr 7, 2026	32.41	32.58	32.41	32.58	32.58	-	525
Apr 6, 2026	32.57	32.65	32.48	32.58	32.58	0.15%	2,236
Apr 2, 2026	32.46	32.53	32.45	32.53	32.53	-0.31%	3,348
Apr 1, 2026	32.55	32.73	32.55	32.63	32.63	0.70%	990
Mar 31, 2026	31.82	32.41	31.82	32.41	32.41	3.49%	2,050
Mar 30, 2026	31.35	31.44	31.31	31.31	31.31	0.56%	1,656
Mar 27, 2026	31.37	31.37	31.14	31.14	31.14	-0.64%	1,859
Mar 26, 2026	31.44	31.44	31.34	31.34	31.34	-2.03%	2,596
Mar 25, 2026	32.32	32.32	31.99	31.99	31.91	1.29%	2,730
Mar 24, 2026	31.58	31.58	31.58	31.58	31.51	-0.85%	82
Mar 23, 2026	31.75	32.20	31.75	31.85	31.78	2.80%	15,721
Mar 20, 2026	31.32	31.33	30.98	30.98	30.91	-2.77%	781
Mar 19, 2026	31.49	31.87	31.49	31.87	31.80	-0.19%	357
Mar 18, 2026	32.36	32.36	31.93	31.93	31.86	-2.27%	377
Mar 17, 2026	32.74	32.74	32.67	32.67	32.60	0.38%	878
Mar 16, 2026	32.62	32.62	32.50	32.55	32.47	1.86%	980
Mar 13, 2026	32.12	32.12	31.95	31.95	31.88	-1.18%	2,062
Mar 12, 2026	32.56	32.56	32.33	32.33	32.26	-1.66%	2,838
Mar 11, 2026	32.89	32.93	32.81	32.88	32.81	-0.50%	3,620
Mar 10, 2026	33.22	33.52	33.04	33.04	32.97	-0.27%	2,438
Mar 9, 2026	32.24	33.18	32.24	33.13	33.06	1.15%	4,239
Mar 6, 2026	32.47	32.79	32.47	32.76	32.68	-0.29%	10,394
Mar 5, 2026	33.12	33.45	32.50	32.85	32.78	-3.01%	15,275
Mar 4, 2026	33.78	33.95	33.37	33.87	33.79	0.88%	147,655
Mar 3, 2026	33.00	33.62	32.52	33.57	33.50	-3.82%	9,681
Mar 2, 2026	34.92	34.93	34.88	34.91	34.83	-1.39%	1,020
Feb 27, 2026	35.38	35.55	35.38	35.40	35.32	0.71%	801
Feb 26, 2026	35.10	35.21	34.99	35.15	35.07	0.11%	12,770
Feb 25, 2026	34.84	35.11	34.84	35.11	35.04	0.69%	520
Feb 24, 2026	34.87	34.94	34.83	34.87	34.79	0.93%	6,555
Feb 23, 2026	34.37	34.69	32.24	34.55	34.47	-0.34%	7,220
Feb 20, 2026	34.55	34.84	34.53	34.67	34.59	1.21%	2,225
Feb 19, 2026	34.17	34.26	34.17	34.26	34.18	0.36%	2,406
Feb 18, 2026	34.08	34.31	33.95	34.13	34.06	0.18%	8,346
Feb 17, 2026	33.90	34.14	33.90	34.07	33.99	-0.50%	2,321

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.