Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
30.36
0.00 (0.00%)
Oct 15, 2025, 4:00 PM EDT - Market open
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.50% | 202 |
| Oct 1, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.94% | 14 |
| Sep 30, 2025 | 30.30 | 30.32 | 30.30 | 30.32 | 30.32 | 0.73% | 151 |
| Sep 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.73% | 8 |
| Sep 26, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.14% | 159 |
| Sep 25, 2025 | 29.79 | 29.91 | 29.79 | 29.84 | 29.84 | -0.48% | 1,169 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.96 | 29.98 | 29.98 | -1.14% | 646 |
| Sep 23, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.25 | 0.05% | 8 |
| Sep 22, 2025 | 30.30 | 30.31 | 30.19 | 30.31 | 30.23 | 0.38% | 1,113 |
| Sep 19, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.12 | -0.36% | 399 |
| Sep 18, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.23 | 0.29% | 8 |
| Sep 17, 2025 | 30.43 | 30.43 | 30.22 | 30.22 | 30.14 | -0.30% | 1,380 |
| Sep 16, 2025 | 30.33 | 30.33 | 30.31 | 30.31 | 30.23 | 0.59% | 127 |
| Sep 15, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.05 | 0.74% | 409 |
| Sep 12, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.83 | -0.35% | 252 |
| Sep 11, 2025 | 29.98 | 30.02 | 28.92 | 30.02 | 29.94 | 1.37% | 1,317 |
| Sep 10, 2025 | 29.67 | 29.67 | 29.61 | 29.61 | 29.53 | 0.26% | 632 |
| Sep 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.46 | -0.22% | 100 |
| Sep 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | 1.04% | 125 |
| Sep 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.22 | 1.00% | 1,087 |
| Sep 4, 2025 | 28.94 | 29.00 | 28.94 | 29.00 | 28.93 | 0.08% | 906 |
| Sep 3, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.90 | 0.42% | 20 |
| Sep 2, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.78 | -0.52% | 83 |
| Aug 29, 2025 | 28.97 | 29.01 | 28.97 | 29.01 | 28.93 | -0.56% | 556 |
| Aug 28, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | 0.44% | 144 |
| Aug 27, 2025 | 28.93 | 29.04 | 28.93 | 29.04 | 28.97 | -0.33% | 572 |
| Aug 26, 2025 | 29.12 | 29.14 | 29.12 | 29.14 | 29.06 | -0.28% | 844 |
| Aug 25, 2025 | 29.32 | 29.32 | 28.69 | 29.22 | 29.14 | -1.07% | 3,611 |
| Aug 22, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.46 | 2.24% | 120 |
| Aug 21, 2025 | 28.90 | 28.90 | 28.89 | 28.89 | 28.81 | -0.60% | 205 |
| Aug 20, 2025 | 29.02 | 29.06 | 29.02 | 29.06 | 28.99 | 0.30% | 2,200 |
| Aug 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.90 | 0.16% | 30 |
| Aug 18, 2025 | 28.94 | 28.94 | 28.93 | 28.93 | 28.85 | -0.03% | 341 |
| Aug 15, 2025 | 28.95 | 28.95 | 28.92 | 28.94 | 28.86 | 0.30% | 2,846 |
| Aug 14, 2025 | 28.82 | 28.85 | 28.82 | 28.85 | 28.77 | -0.69% | 221 |
| Aug 13, 2025 | 28.92 | 29.05 | 28.92 | 29.05 | 28.97 | 0.82% | 599 |
| Aug 12, 2025 | 28.79 | 28.81 | 28.79 | 28.81 | 28.74 | 1.01% | 224 |
| Aug 11, 2025 | 28.55 | 28.56 | 28.36 | 28.53 | 28.45 | -0.58% | 536 |
| Aug 8, 2025 | 28.69 | 28.72 | 28.68 | 28.69 | 28.62 | 0.66% | 1,334 |
| Aug 7, 2025 | 28.17 | 28.51 | 28.17 | 28.51 | 28.43 | 1.19% | 5,980 |
| Aug 6, 2025 | 28.09 | 28.17 | 28.09 | 28.17 | 28.09 | 0.46% | 549 |