Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

33.68

-0.17 (-0.49%)

At close: May 19, 2026, 4:00 PM EDT

33.73

+0.05 (0.13%)

After-hours: May 19, 2026, 7:00 PM EDT

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	33.75	33.83	33.69	33.69	33.68	-0.50%	1,771
May 18, 2026	33.74	33.86	33.74	33.86	33.85	0.76%	526
May 15, 2026	33.64	33.73	33.60	33.60	33.60	-1.98%	12,570
May 14, 2026	34.31	34.35	34.28	34.28	34.28	-0.16%	2,228
May 13, 2026	34.26	34.33	34.26	34.33	34.33	0.22%	1,155
May 12, 2026	34.03	34.26	34.03	34.26	34.26	-0.14%	8,099
May 11, 2026	34.48	34.48	34.30	34.30	34.30	-0.44%	361
May 8, 2026	34.42	34.46	34.40	34.46	34.46	1.39%	534
May 7, 2026	34.08	34.08	33.99	33.99	33.98	-1.12%	513
May 6, 2026	34.28	34.38	34.28	34.37	34.37	1.63%	1,835
May 5, 2026	33.67	33.87	33.65	33.82	33.82	1.31%	4,353
May 4, 2026	33.38	33.38	33.38	33.38	33.38	-0.81%	481
May 1, 2026	33.75	33.75	33.66	33.66	33.66	-0.19%	217
Apr 30, 2026	33.72	33.72	33.72	33.72	33.72	2.19%	20
Apr 29, 2026	33.04	33.04	32.92	33.00	33.00	-0.68%	1,099
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%	1,148
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