Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

34.10

+0.67 (2.02%)

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

34.10

0.00 (0.00%)

After-hours: Jul 10, 2026, 4:10 PM EDT

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.47	34.06	33.46	34.04	-	1.86%	23,204
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
Jun 30, 2026	32.58	32.69	32.58	32.65	32.65	-0.42%	1,984
Jun 29, 2026	32.77	32.80	32.58	32.79	32.79	0.61%	3,463
Jun 26, 2026	32.54	32.69	32.54	32.59	32.59	0.05%	2,950
Jun 25, 2026	32.66	32.66	32.58	32.58	32.57	0.61%	757
Jun 24, 2026	32.81	32.90	32.72	32.76	32.38	-0.37%	7,725
Jun 23, 2026	32.99	32.99	32.88	32.89	32.50	-1.12%	3,640
Jun 22, 2026	33.48	33.49	33.26	33.26	32.87	-0.96%	1,840
Jun 18, 2026	33.56	33.58	33.56	33.58	33.18	-0.34%	196
Jun 17, 2026	34.13	34.13	33.69	33.69	33.29	-0.81%	1,021
Jun 16, 2026	34.08	34.08	33.97	33.97	33.57	-0.20%	3,387
Jun 15, 2026	33.76	34.24	33.76	34.04	33.64	0.80%	3,450
Jun 12, 2026	33.75	33.90	33.64	33.77	33.37	0.06%	9,223
Jun 11, 2026	32.92	33.75	32.92	33.75	33.35	2.65%	2,846
Jun 10, 2026	33.30	33.30	32.85	32.87	32.49	-0.85%	6,367
Jun 9, 2026	33.80	33.80	32.75	33.16	32.76	-0.31%	1,480
Jun 8, 2026	33.20	33.26	33.18	33.26	32.87	0.40%	976
Jun 5, 2026	33.97	33.97	33.13	33.13	32.74	-2.80%	1,165
Jun 4, 2026	34.11	34.11	33.99	34.08	33.68	0.60%	1,988
Jun 3, 2026	34.02	34.07	33.88	33.88	33.48	-1.79%	2,376
Jun 2, 2026	34.42	34.50	34.42	34.50	34.09	-0.20%	941
Jun 1, 2026	34.32	34.56	34.32	34.56	34.16	0.95%	532
May 29, 2026	34.32	34.32	34.24	34.24	33.84	-0.08%	2,992
May 28, 2026	34.15	34.27	34.15	34.27	33.86	-0.04%	2,705
May 27, 2026	34.36	34.36	34.26	34.28	33.88	-0.05%	7,089
May 26, 2026	34.30	34.30	34.30	34.30	33.89	1.38%	90
May 22, 2026	33.85	34.10	33.82	33.83	33.43	-0.73%	11,008
May 21, 2026	33.83	34.13	33.83	34.08	33.68	0.05%	916
May 20, 2026	33.61	34.11	33.61	34.06	33.66	1.12%	1,894
May 19, 2026	33.75	33.83	33.69	33.69	33.29	-0.50%	1,772
May 18, 2026	33.74	33.86	33.74	33.86	33.46	0.76%	526
May 15, 2026	33.64	33.73	33.60	33.60	33.20	-1.98%	12,570
May 14, 2026	34.31	34.35	34.28	34.28	33.87	-0.17%	2,228
May 13, 2026	34.26	34.33	34.26	34.33	33.93	0.22%	1,155
May 12, 2026	34.03	34.26	34.03	34.26	33.85	-0.13%	8,099
May 11, 2026	34.48	34.48	34.30	34.30	33.90	-0.45%	361
May 8, 2026	34.42	34.46	34.40	34.46	34.05	1.39%	534
May 7, 2026	34.08	34.08	33.99	33.99	33.58	-1.12%	513
May 6, 2026	34.28	34.38	34.28	34.37	33.96	1.63%	1,835
May 5, 2026	33.67	33.87	33.65	33.82	33.42	1.31%	4,353
May 4, 2026	33.38	33.38	33.38	33.38	32.99	-0.81%	481
May 1, 2026	33.75	33.75	33.66	33.66	33.26	-0.19%	217
Apr 30, 2026	33.72	33.72	33.72	33.72	33.32	2.20%	20
Apr 29, 2026	33.04	33.04	32.92	33.00	32.61	-0.68%	1,099