Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE: DSTX · Real-Time Price · USD
27.83
-0.07 (-0.24%)
Jul 14, 2025, 12:52 PM - Market open
DSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 27.92 | 27.92 | 27.86 | 27.90 | 27.90 | -0.70% | 585 |
| Jul 10, 2025 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | 0.53% | 1,019 |
| Jul 9, 2025 | 27.85 | 27.95 | 27.85 | 27.95 | 27.95 | 0.31% | 375 |
| Jul 8, 2025 | 27.77 | 27.86 | 27.77 | 27.86 | 27.86 | 0.78% | 881 |
| Jul 7, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.58% | 1,359 |
| Jul 3, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.11% | 19 |
| Jul 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.37% | 290 |
| Jul 1, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.06% | 221 |
| Jun 30, 2025 | 27.93 | 28.00 | 27.93 | 28.00 | 28.00 | 0.49% | 248 |
| Jun 27, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.65% | 118 |
| Jun 26, 2025 | 27.61 | 27.75 | 27.61 | 27.68 | 27.68 | 1.04% | 4,223 |
| Jun 25, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.58% | 75 |
| Jun 24, 2025 | 27.78 | 27.84 | 27.77 | 27.83 | 27.53 | 1.91% | 2,113 |
| Jun 23, 2025 | 26.92 | 27.31 | 26.92 | 27.31 | 27.02 | 0.24% | 15,160 |
| Jun 20, 2025 | 27.27 | 27.27 | 27.16 | 27.25 | 26.95 | -1.12% | 683 |
| Jun 18, 2025 | 27.67 | 27.67 | 27.46 | 27.55 | 27.26 | -0.08% | 2,235 |
| Jun 17, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.28 | -1.13% | 89 |
| Jun 16, 2025 | 28.01 | 28.03 | 27.89 | 27.89 | 27.59 | 0.43% | 5,048 |
| Jun 13, 2025 | 27.76 | 27.77 | 27.76 | 27.77 | 27.47 | -1.17% | 1,097 |
| Jun 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.80 | 0.51% | 125 |
| Jun 11, 2025 | 27.96 | 27.96 | 27.92 | 27.96 | 27.66 | 0.39% | 378 |
| Jun 10, 2025 | 27.81 | 27.85 | 27.81 | 27.85 | 27.55 | 0.53% | 474 |
| Jun 9, 2025 | 27.69 | 27.70 | 27.69 | 27.70 | 27.40 | 0.39% | 155 |
| Jun 6, 2025 | 27.46 | 27.59 | 27.46 | 27.59 | 27.30 | 0.41% | 217 |
| Jun 5, 2025 | 27.51 | 27.51 | 27.37 | 27.48 | 27.18 | 0.35% | 1,727 |
| Jun 4, 2025 | 27.33 | 27.39 | 27.31 | 27.39 | 27.09 | 1.01% | 1,097 |
| Jun 3, 2025 | 27.06 | 27.11 | 27.06 | 27.11 | 26.82 | -0.63% | 231 |
| Jun 2, 2025 | 27.12 | 27.28 | 27.12 | 27.28 | 26.99 | 1.03% | 886 |
| May 30, 2025 | 26.93 | 27.03 | 26.73 | 27.00 | 26.71 | -0.35% | 1,437 |
| May 29, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 26.81 | 0.34% | 84 |
| May 28, 2025 | 26.99 | 27.01 | 26.99 | 27.01 | 26.72 | -0.58% | 196 |
| May 27, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 26.87 | 0.79% | 274 |
| May 23, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 26.66 | 0.23% | 2,670 |
| May 22, 2025 | 26.88 | 26.89 | 26.88 | 26.89 | 26.60 | -0.29% | 426 |
| May 21, 2025 | 27.18 | 27.18 | 26.90 | 26.97 | 26.68 | 0.10% | 1,367 |
| May 20, 2025 | 26.96 | 26.97 | 26.94 | 26.94 | 26.65 | 0.26% | 2,046 |
| May 19, 2025 | 26.74 | 26.87 | 26.69 | 26.87 | 26.58 | 0.46% | 3,438 |
| May 16, 2025 | 26.66 | 26.75 | 26.66 | 26.75 | 26.46 | 0.21% | 628 |
| May 15, 2025 | 26.68 | 26.70 | 26.63 | 26.70 | 26.41 | 0.70% | 1,315 |
| May 14, 2025 | 26.65 | 26.67 | 26.48 | 26.51 | 26.22 | -0.62% | 2,870 |
| May 13, 2025 | 26.53 | 26.68 | 26.53 | 26.68 | 26.39 | 0.47% | 49,326 |
| May 12, 2025 | 26.41 | 26.55 | 26.41 | 26.55 | 26.26 | 1.18% | 2,362 |
| May 9, 2025 | 26.31 | 26.31 | 26.24 | 26.24 | 25.96 | 0.28% | 633 |
| May 8, 2025 | 26.25 | 26.27 | 26.17 | 26.17 | 25.88 | -0.04% | 972 |
| May 7, 2025 | 26.21 | 26.21 | 26.15 | 26.18 | 25.89 | -0.69% | 1,529 |
| May 6, 2025 | 26.35 | 26.36 | 26.35 | 26.36 | 26.08 | 0.08% | 529 |
| May 5, 2025 | 26.26 | 26.35 | 26.26 | 26.34 | 26.06 | 0.34% | 1,596 |
| May 2, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 25.97 | 1.83% | 75 |
| May 1, 2025 | 25.84 | 25.88 | 25.70 | 25.78 | 25.50 | -0.71% | 5,179 |
| Apr 30, 2025 | 25.74 | 25.96 | 25.74 | 25.96 | 25.68 | 0.44% | 9,264 |