Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE: DSTX · Real-Time Price · USD

36.16

-0.05 (-0.14%)

At close: Aug 11, 2026, 4:00 PM EDT

36.16

0.00 (0.00%)

After-hours: Aug 11, 2026, 4:10 PM EDT

DSTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	36.20	36.21	36.15	36.21	-	-	156
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
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