Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

34.85

+0.30 (0.87%)

At close: Feb 24, 2026, 4:00 PM EST

34.87

+0.02 (0.06%)

After-hours: Feb 24, 2026, 4:10 PM EST

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	34.56	34.93	34.46	34.94	-	1.13%	6,551
Feb 23, 2026	34.37	34.69	32.24	34.55	34.55	-0.34%	7,220
Feb 20, 2026	34.55	34.84	34.53	34.67	34.67	1.21%	2,225
Feb 19, 2026	34.17	34.26	34.17	34.26	34.25	0.36%	2,406
Feb 18, 2026	34.08	34.31	33.95	34.13	34.13	0.18%	8,346
Feb 17, 2026	33.90	34.14	33.90	34.07	34.07	-0.50%	2,321
Feb 13, 2026	34.27	34.27	34.04	34.24	34.24	0.42%	987
Feb 12, 2026	34.34	34.91	34.06	34.10	34.10	-1.17%	1,613
Feb 11, 2026	34.45	34.52	34.31	34.51	34.51	1.21%	10,959
Feb 10, 2026	34.05	34.20	34.05	34.09	34.09	0.36%	6,529
Feb 9, 2026	33.88	33.97	33.88	33.97	33.97	0.81%	785
Feb 6, 2026	33.50	33.70	33.41	33.70	33.70	2.45%	2,968
Feb 5, 2026	32.89	33.07	32.89	32.89	32.89	-0.71%	3,136
Feb 4, 2026	33.31	33.31	33.13	33.13	33.12	0.10%	1,709
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