Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
28.04
+0.06 (0.21%)
At close: Aug 5, 2025, 4:00 PM
28.04
0.00 (0.00%)
After-hours: Aug 5, 2025, 7:00 PM EDT
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.21% | 133 |
| Aug 4, 2025 | 27.97 | 27.98 | 27.93 | 27.98 | 27.98 | 1.57% | 435 |
| Aug 1, 2025 | 27.40 | 27.55 | 27.40 | 27.55 | 27.55 | -0.45% | 403 |
| Jul 31, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.91% | 20 |
| Jul 30, 2025 | 28.05 | 28.05 | 27.60 | 27.93 | 27.93 | -0.76% | 1,258 |
| Jul 29, 2025 | 28.13 | 28.14 | 28.13 | 28.14 | 28.14 | -0.06% | 6,173 |
| Jul 28, 2025 | 28.12 | 28.16 | 28.12 | 28.16 | 28.16 | -1.41% | 292 |
| Jul 25, 2025 | 28.60 | 28.60 | 28.52 | 28.56 | 28.56 | -0.28% | 393 |
| Jul 24, 2025 | 28.72 | 28.72 | 28.64 | 28.64 | 28.64 | -0.58% | 998 |
| Jul 23, 2025 | 28.20 | 28.81 | 28.20 | 28.81 | 28.81 | 2.49% | 2,317 |
| Jul 22, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.51% | 115 |
| Jul 21, 2025 | 28.05 | 28.05 | 27.97 | 27.97 | 27.97 | 0.70% | 2,343 |
| Jul 18, 2025 | 27.97 | 27.97 | 27.77 | 27.77 | 27.77 | -0.15% | 2,381 |
| Jul 17, 2025 | 27.81 | 27.82 | 27.76 | 27.82 | 27.82 | 0.14% | 479 |
| Jul 16, 2025 | 27.59 | 27.78 | 27.59 | 27.78 | 27.78 | 0.35% | 1,224 |
| Jul 15, 2025 | 27.84 | 27.89 | 27.65 | 27.68 | 27.68 | -0.51% | 821 |
| Jul 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.28% | 140 |
| Jul 11, 2025 | 27.92 | 27.92 | 27.86 | 27.90 | 27.90 | -0.70% | 585 |
| Jul 10, 2025 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | 0.53% | 1,019 |
| Jul 9, 2025 | 27.85 | 27.95 | 27.85 | 27.95 | 27.95 | 0.31% | 375 |
| Jul 8, 2025 | 27.77 | 27.86 | 27.77 | 27.86 | 27.86 | 0.78% | 881 |
| Jul 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.58% | 1,359 |
| Jul 3, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.11% | 19 |
| Jul 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.37% | 290 |
| Jul 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.06% | 221 |
| Jun 30, 2025 | 27.93 | 28.00 | 27.93 | 28.00 | 28.00 | 0.49% | 248 |
| Jun 27, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.65% | 118 |
| Jun 26, 2025 | 27.61 | 27.75 | 27.61 | 27.68 | 27.68 | 1.04% | 4,223 |
| Jun 25, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.58% | 75 |
| Jun 24, 2025 | 27.78 | 27.84 | 27.77 | 27.83 | 27.53 | 1.91% | 2,113 |
| Jun 23, 2025 | 26.92 | 27.31 | 26.92 | 27.31 | 27.02 | 0.24% | 15,160 |
| Jun 20, 2025 | 27.27 | 27.27 | 27.16 | 27.25 | 26.95 | -1.12% | 683 |
| Jun 18, 2025 | 27.67 | 27.67 | 27.46 | 27.55 | 27.26 | -0.08% | 2,235 |
| Jun 17, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.28 | -1.13% | 89 |
| Jun 16, 2025 | 28.01 | 28.03 | 27.89 | 27.89 | 27.59 | 0.43% | 5,048 |
| Jun 13, 2025 | 27.76 | 27.77 | 27.76 | 27.77 | 27.47 | -1.17% | 1,097 |
| Jun 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.80 | 0.51% | 125 |
| Jun 11, 2025 | 27.96 | 27.96 | 27.92 | 27.96 | 27.66 | 0.39% | 378 |
| Jun 10, 2025 | 27.81 | 27.85 | 27.81 | 27.85 | 27.55 | 0.53% | 474 |
| Jun 9, 2025 | 27.69 | 27.70 | 27.69 | 27.70 | 27.40 | 0.39% | 155 |
| Jun 6, 2025 | 27.46 | 27.59 | 27.46 | 27.59 | 27.30 | 0.41% | 217 |
| Jun 5, 2025 | 27.51 | 27.51 | 27.37 | 27.48 | 27.18 | 0.35% | 1,727 |
| Jun 4, 2025 | 27.33 | 27.39 | 27.31 | 27.39 | 27.09 | 1.01% | 1,097 |
| Jun 3, 2025 | 27.06 | 27.11 | 27.06 | 27.11 | 26.82 | -0.63% | 231 |
| Jun 2, 2025 | 27.12 | 27.28 | 27.12 | 27.28 | 26.99 | 1.03% | 886 |
| May 30, 2025 | 26.93 | 27.03 | 26.73 | 27.00 | 26.71 | -0.35% | 1,437 |
| May 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.81 | 0.34% | 84 |
| May 28, 2025 | 26.99 | 27.01 | 26.99 | 27.01 | 26.72 | -0.58% | 196 |
| May 27, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.87 | 0.79% | 274 |
| May 23, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 26.66 | 0.23% | 2,670 |