Skip to main content
logo
Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
28.01
+0.01 (0.05%)
Jul 1, 2025, 4:00 PM - Market closed

DSTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202528.0128.0128.0128.0128.010.06%221
Jun 30, 202527.9328.0027.9328.0028.000.49%248
Jun 27, 202527.8627.8627.8627.8627.860.65%118
Jun 26, 202527.6127.7527.6127.6827.681.04%4,223
Jun 25, 202527.3927.3927.3927.3927.39-1.58%75
Jun 24, 202527.7827.8427.7727.8327.531.91%2,113
Jun 23, 202526.9227.3126.9227.3127.020.24%15,160
Jun 20, 202527.2727.2727.1627.2526.95-1.12%683
Jun 18, 202527.6727.6727.4627.5527.26-0.08%2,235
Jun 17, 202527.5827.5827.5827.5827.28-1.13%89
Jun 16, 202528.0128.0327.8927.8927.590.43%5,048
Jun 13, 202527.7627.7727.7627.7727.47-1.17%1,097
Jun 12, 202528.1028.1028.1028.1027.800.51%125
Jun 11, 202527.9627.9627.9227.9627.660.39%378
Jun 10, 202527.8127.8527.8127.8527.550.53%474
Jun 9, 202527.6927.7027.6927.7027.400.39%155
Jun 6, 202527.4627.5927.4627.5927.300.41%217
Jun 5, 202527.5127.5127.3727.4827.180.35%1,727
Jun 4, 202527.3327.3927.3127.3927.091.01%1,097
Jun 3, 202527.0627.1127.0627.1126.82-0.63%231
Jun 2, 202527.1227.2827.1227.2826.991.03%886
May 30, 202526.9327.0326.7327.0026.71-0.35%1,437
May 29, 202527.1027.1027.1027.1026.810.34%84
May 28, 202526.9927.0126.9927.0126.72-0.58%196
May 27, 202527.1727.1727.1727.1726.870.79%274
May 23, 202526.7626.9526.7626.9526.660.23%2,670
May 22, 202526.8826.8926.8826.8926.60-0.29%426
May 21, 202527.1827.1826.9026.9726.680.10%1,367
May 20, 202526.9626.9726.9426.9426.650.26%2,046
May 19, 202526.7426.8726.6926.8726.580.46%3,438
May 16, 202526.6626.7526.6626.7526.460.21%628
May 15, 202526.6826.7026.6326.7026.410.70%1,315
May 14, 202526.6526.6726.4826.5126.22-0.62%2,870
May 13, 202526.5326.6826.5326.6826.390.47%49,326
May 12, 202526.4126.5526.4126.5526.261.18%2,362
May 9, 202526.3126.3126.2426.2425.960.28%633
May 8, 202526.2526.2726.1726.1725.88-0.04%972
May 7, 202526.2126.2126.1526.1825.89-0.69%1,529
May 6, 202526.3526.3626.3526.3626.080.08%529
May 5, 202526.2626.3526.2626.3426.060.34%1,596
May 2, 202526.2526.2526.2526.2525.971.83%75
May 1, 202525.8425.8825.7025.7825.50-0.71%5,179
Apr 30, 202525.7425.9625.7425.9625.680.44%9,264
Apr 29, 202525.8425.8525.8425.8525.570.11%523
Apr 28, 202525.7925.8225.7925.8225.540.54%675
Apr 25, 202525.6125.6825.5925.6825.41-0.03%413
Apr 24, 202525.6425.6925.6125.6925.411.08%1,101
Apr 23, 202525.6325.6325.3025.4225.140.14%1,438
Apr 22, 202525.4525.4525.3325.3825.111.89%3,298
Apr 21, 202525.1625.1724.8224.9124.64-0.26%3,112