Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

35.22

-0.37 (-1.04%)

At close: Sep 10, 2026, 4:00 PM EDT

35.22

0.00 (0.00%)

After-hours: Sep 10, 2026, 7:00 PM EDT

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	35.29	35.29	35.22	35.22	35.22	-1.04%	1,545
Sep 9, 2026	35.83	35.83	35.57	35.59	35.59	-1.11%	2,336
Sep 8, 2026	35.97	35.99	35.97	35.99	35.99	-0.71%	3,218
Sep 4, 2026	36.19	36.36	36.19	36.24	36.24	-0.42%	9,584
Sep 3, 2026	36.29	36.40	36.28	36.40	36.40	1.51%	3,506
Sep 2, 2026	35.86	35.90	35.80	35.86	35.86	0.06%	14,656
Sep 1, 2026	36.13	36.13	35.84	35.84	35.83	-0.71%	2,278
Aug 31, 2026	36.07	36.09	36.04	36.09	36.09	-0.28%	1,190
Aug 28, 2026	36.45	36.58	36.16	36.20	36.20	-0.29%	4,551
Aug 27, 2026	36.24	36.35	36.24	36.30	36.30	-0.30%	7,583
Aug 26, 2026	36.54	36.54	36.41	36.41	36.41	-0.82%	12,071
Aug 25, 2026	36.51	36.71	36.51	36.71	36.71	0.57%	1,611
Aug 24, 2026	36.42	36.54	36.42	36.50	36.50	-0.05%	2,270
Aug 21, 2026	36.54	36.55	36.52	36.52	36.52	0.85%	1,217
Aug 20, 2026	36.06	36.21	36.06	36.21	36.21	0.05%	1,750
Aug 19, 2026	36.12	36.19	36.12	36.19	36.19	2.13%	1,167
Aug 18, 2026	35.64	35.64	35.40	35.44	35.44	-0.72%	7,509
Aug 17, 2026	35.76	35.76	35.69	35.69	35.69	-0.37%	1,196
Aug 14, 2026	35.93	35.93	35.83	35.83	35.83	0.07%	6,192
Aug 13, 2026	35.75	35.80	35.75	35.80	35.80	-0.56%	1,486
Aug 12, 2026	36.06	36.06	35.98	36.00	36.00	-0.43%	7,524
Aug 11, 2026	36.15	36.16	36.15	36.16	36.16	-0.14%	1,977
Aug 10, 2026	36.19	36.21	36.10	36.21	36.21	-0.04%	5,918
Aug 7, 2026	36.16	36.30	36.13	36.22	36.22	1.81%	13,999
Aug 6, 2026	35.51	35.66	35.51	35.58	35.57	0.17%	6,923
Aug 5, 2026	35.64	35.65	35.50	35.52	35.52	0.06%	6,100
Aug 4, 2026	35.35	35.50	35.35	35.50	35.50	0.93%	1,030
Aug 3, 2026	35.23	35.25	35.09	35.17	35.17	0.47%	1,678
Jul 31, 2026	35.00	35.00	35.00	35.00	35.00	-2.07%	632
Jul 30, 2026	35.36	35.74	35.35	35.74	35.74	1.75%	63,458
Jul 29, 2026	35.09	35.54	35.09	35.13	35.13	1.38%	5,781
Jul 28, 2026	34.42	34.67	34.42	34.65	34.65	1.46%	11,297
Jul 27, 2026	34.26	34.56	34.08	34.15	34.15	1.16%	11,633
Jul 24, 2026	33.82	34.05	33.76	33.76	33.76	0.30%	14,690
Jul 23, 2026	33.67	33.86	33.55	33.66	33.66	-0.91%	151,907
Jul 22, 2026	34.06	34.33	33.95	33.97	33.97	-0.26%	11,685
Jul 21, 2026	34.52	34.52	33.79	34.06	34.06	0.89%	39,371
Jul 20, 2026	33.90	34.70	33.76	33.76	33.76	-0.33%	11,179
Jul 17, 2026	33.79	33.87	33.74	33.87	33.87	0.30%	41,029
Jul 16, 2026	33.77	33.84	33.75	33.77	33.77	-0.09%	53,024
Jul 15, 2026	33.71	33.96	33.56	33.80	33.80	-0.10%	36,773
Jul 14, 2026	33.69	33.84	33.67	33.84	33.84	1.05%	9,183
Jul 13, 2026	33.56	33.60	33.38	33.49	33.49	-1.79%	23,456
Jul 10, 2026	33.47	34.10	33.46	34.10	34.10	2.02%	24,185
Jul 9, 2026	33.26	35.83	33.26	33.42	33.42	0.22%	28,522
Jul 8, 2026	33.39	33.39	33.09	33.35	33.35	-0.14%	47,818
Jul 7, 2026	33.40	33.46	33.38	33.40	33.40	-0.67%	57,558
Jul 6, 2026	33.48	33.62	33.48	33.62	33.62	1.45%	444
Jul 2, 2026	33.35	33.35	33.14	33.14	33.14	1.37%	362
Jul 1, 2026	32.71	32.72	32.69	32.69	32.69	0.12%	4,240