Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
26.95
+0.06 (0.24%)
May 23, 2025, 4:00 PM - Market closed
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 26.95 | 0.23% | 2,670 |
| May 22, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | 26.89 | -0.29% | 426 |
| May 21, 2025 | 27.18 | 27.18 | 26.90 | 26.97 | 26.97 | 0.10% | 1,367 |
| May 20, 2025 | 26.96 | 26.97 | 26.94 | 26.94 | 26.94 | 0.26% | 2,046 |
| May 19, 2025 | 26.74 | 26.87 | 26.69 | 26.87 | 26.87 | 0.46% | 3,438 |
| May 16, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.75 | 0.21% | 628 |
| May 15, 2025 | 26.68 | 26.70 | 26.63 | 26.70 | 26.70 | 0.70% | 1,315 |
| May 14, 2025 | 26.65 | 26.67 | 26.48 | 26.51 | 26.51 | -0.62% | 2,870 |
| May 13, 2025 | 26.53 | 26.68 | 26.53 | 26.68 | 26.68 | 0.47% | 49,326 |
| May 12, 2025 | 26.41 | 26.55 | 26.41 | 26.55 | 26.55 | 1.18% | 2,362 |
| May 9, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 26.24 | 0.28% | 633 |
| May 8, 2025 | 26.25 | 26.27 | 26.17 | 26.17 | 26.17 | -0.04% | 972 |
| May 7, 2025 | 26.21 | 26.21 | 26.15 | 26.18 | 26.18 | -0.69% | 1,529 |
| May 6, 2025 | 26.35 | 26.36 | 26.35 | 26.36 | 26.36 | 0.08% | 529 |
| May 5, 2025 | 26.26 | 26.35 | 26.26 | 26.34 | 26.34 | 0.34% | 1,596 |
| May 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.83% | 75 |
| May 1, 2025 | 25.84 | 25.88 | 25.70 | 25.78 | 25.78 | -0.71% | 5,179 |
| Apr 30, 2025 | 25.74 | 25.96 | 25.74 | 25.96 | 25.96 | 0.44% | 9,264 |
| Apr 29, 2025 | 25.84 | 25.85 | 25.84 | 25.85 | 25.85 | 0.11% | 523 |
| Apr 28, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | 0.54% | 675 |
| Apr 25, 2025 | 25.61 | 25.68 | 25.59 | 25.68 | 25.68 | -0.03% | 413 |
| Apr 24, 2025 | 25.64 | 25.69 | 25.61 | 25.69 | 25.69 | 1.08% | 1,101 |
| Apr 23, 2025 | 25.63 | 25.63 | 25.30 | 25.42 | 25.42 | 0.14% | 1,438 |
| Apr 22, 2025 | 25.45 | 25.45 | 25.33 | 25.38 | 25.38 | 1.89% | 3,298 |
| Apr 21, 2025 | 25.16 | 25.17 | 24.82 | 24.91 | 24.91 | -0.26% | 3,112 |
| Apr 17, 2025 | 24.91 | 24.98 | 24.84 | 24.98 | 24.98 | 1.12% | 4,274 |
| Apr 16, 2025 | 24.96 | 24.96 | 24.60 | 24.70 | 24.70 | -0.60% | 3,049 |
| Apr 15, 2025 | 24.93 | 24.99 | 24.80 | 24.85 | 24.85 | 0.38% | 3,762 |
| Apr 14, 2025 | 24.76 | 24.76 | 24.56 | 24.76 | 24.76 | 1.02% | 2,770 |
| Apr 11, 2025 | 24.17 | 24.51 | 24.03 | 24.51 | 24.51 | 2.93% | 1,527 |
| Apr 10, 2025 | 23.79 | 23.81 | 23.79 | 23.81 | 23.81 | -1.77% | 1,782 |
| Apr 9, 2025 | 22.62 | 24.24 | 22.61 | 24.24 | 24.24 | 7.35% | 5,012 |
| Apr 8, 2025 | 22.74 | 22.74 | 22.54 | 22.58 | 22.58 | -0.99% | 4,318 |
| Apr 7, 2025 | 22.92 | 23.06 | 22.57 | 22.81 | 22.81 | -2.90% | 5,479 |
| Apr 4, 2025 | 24.02 | 24.05 | 23.45 | 23.49 | 23.49 | -5.57% | 11,430 |
| Apr 3, 2025 | 25.03 | 25.03 | 24.83 | 24.87 | 24.87 | -1.81% | 7,836 |
| Apr 2, 2025 | 25.23 | 25.33 | 25.18 | 25.33 | 25.33 | 0.39% | 3,841 |
| Apr 1, 2025 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | 0.52% | 7,984 |
| Mar 31, 2025 | 24.94 | 25.10 | 24.91 | 25.10 | 25.10 | -0.76% | 1,677 |
| Mar 28, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | -1.02% | 381 |
| Mar 27, 2025 | 25.58 | 25.58 | 25.50 | 25.55 | 25.55 | 0.27% | 3,608 |
| Mar 26, 2025 | 25.77 | 25.77 | 25.45 | 25.48 | 25.48 | -1.05% | 2,376 |
| Mar 25, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | 0.36% | 272 |
| Mar 24, 2025 | 25.66 | 25.69 | 25.63 | 25.66 | 25.58 | - | 1,456 |
| Mar 21, 2025 | 25.67 | 25.67 | 25.62 | 25.66 | 25.58 | -0.83% | 581 |
| Mar 20, 2025 | 25.85 | 25.88 | 25.84 | 25.88 | 25.80 | -0.93% | 490 |
| Mar 19, 2025 | 26.04 | 26.12 | 25.98 | 26.12 | 26.04 | 0.35% | 6,516 |
| Mar 18, 2025 | 25.90 | 26.03 | 25.90 | 26.03 | 25.95 | -0.30% | 1,412 |
| Mar 17, 2025 | 25.97 | 26.13 | 25.95 | 26.11 | 26.03 | 1.28% | 5,262 |
| Mar 14, 2025 | 25.68 | 25.78 | 25.64 | 25.78 | 25.70 | 1.54% | 1,413 |