Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Distillate U.S. Fundamental Stability Value ETF (NY: DSTL )

52.64 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.66 25.68 25.66 25.68 1,167 +0.12(+0.45%)
Jun 27, 2019 25.56 25.57 25.53 25.56 5,710 +0.07(+0.26%)
Jun 26, 2019 25.54 25.57 25.49 25.49 2,488 -0.01(-0.02%)
Jun 25, 2019 25.64 25.67 25.50 25.50 2,350 -0.24(-0.94%)
Jun 24, 2019 25.81 25.81 25.74 25.74 2,181 -0.07(-0.28%)
Jun 21, 2019 25.78 25.85 25.78 25.81 2,547 -0.04(-0.14%)
Jun 20, 2019 25.80 25.85 25.70 25.85 1,908 +0.29(+1.14%)
Jun 19, 2019 25.43 25.56 25.40 25.56 6,260 +0.12(+0.49%)
Jun 18, 2019 25.53 25.56 25.43 25.43 10,930 +0.23(+0.93%)
Jun 17, 2019 25.28 25.28 25.20 25.20 8,896 -0.05(-0.18%)
Jun 14, 2019 25.21 25.26 25.17 25.25 2,865 -0.05(-0.21%)
Jun 13, 2019 25.30 25.30 25.27 25.30 7,289 +0.10(+0.40%)
Jun 12, 2019 25.23 25.24 25.19 25.20 14,608 -0.03(-0.13%)
Jun 11, 2019 25.37 25.37 25.23 25.23 8,756 -0.03(-0.12%)
Jun 10, 2019 25.27 25.43 25.26 25.26 2,068 +0.14(+0.57%)
Jun 07, 2019 25.08 25.17 25.07 25.12 3,078 +0.33(+1.31%)
Jun 06, 2019 24.73 24.81 24.66 24.80 8,265 +0.10(+0.40%)
Jun 05, 2019 24.74 24.74 24.54 24.70 10,623 +0.26(+1.08%)
Jun 04, 2019 24.24 24.43 24.16 24.43 4,031 +0.52(+2.17%)
Jun 03, 2019 24.07 24.07 23.82 23.91 7,044 -0.02(-0.10%)
May 31, 2019 23.98 24.04 23.94 23.94 5,731 -0.33(-1.34%)
May 30, 2019 24.25 24.32 24.22 24.26 36,816 +0.05(+0.22%)
May 29, 2019 24.27 24.27 24.12 24.21 781 -0.14(-0.56%)
May 28, 2019 24.71 24.71 24.34 24.34 5,154 -0.23(-0.92%)
May 24, 2019 24.58 24.63 24.54 24.57 36,726 +0.11(+0.46%)
May 23, 2019 24.55 24.55 24.46 24.46 488 -0.44(-1.77%)
May 22, 2019 24.92 24.94 24.89 24.90 8,659 -0.08(-0.32%)
May 21, 2019 24.97 25.00 24.96 24.98 5,621 +0.24(+0.96%)
May 20, 2019 24.75 24.82 24.68 24.74 12,037 -0.16(-0.63%)
May 17, 2019 24.87 25.02 24.87 24.89 2,335 -0.12(-0.49%)
May 16, 2019 25.11 25.15 25.01 25.02 7,889 +0.18(+0.72%)
May 15, 2019 24.56 24.88 24.56 24.84 3,117 +0.13(+0.53%)
May 14, 2019 24.43 24.81 24.43 24.71 8,816 +0.23(+0.94%)
May 13, 2019 24.66 24.66 24.34 24.48 4,569 -0.59(-2.37%)
May 10, 2019 24.89 25.17 24.89 25.07 4,458 +0.01(+0.05%)
May 09, 2019 24.79 25.07 24.79 25.05 15,909 -0.09(-0.36%)
May 08, 2019 25.12 25.25 25.10 25.15 6,145 +0.03(+0.13%)
May 07, 2019 25.23 25.23 25.03 25.11 3,696 -0.42(-1.66%)
May 06, 2019 25.23 25.57 25.23 25.54 9,252 -0.10(-0.38%)
May 03, 2019 25.54 25.64 25.54 25.63 19,424 +0.20(+0.80%)
May 02, 2019 25.81 25.81 25.42 25.43 4,773 -0.07(-0.26%)
May 01, 2019 25.71 25.74 25.49 25.49 16,814 -0.16(-0.62%)
Apr 30, 2019 25.58 25.66 25.57 25.65 6,911 +0.00(+0.00%)
Apr 29, 2019 25.72 25.72 25.62 25.65 20,524 +0.01(+0.03%)
Apr 26, 2019 25.53 25.65 25.50 25.64 18,681 +0.00(+0.01%)
Apr 25, 2019 25.55 25.69 25.49 25.64 23,626 -0.12(-0.48%)
Apr 24, 2019 25.79 25.84 25.76 25.77 6,785 +0.02(+0.06%)
Apr 23, 2019 25.72 25.79 25.69 25.75 29,372 +0.30(+1.19%)
Apr 22, 2019 25.59 25.59 25.43 25.45 5,113 -0.03(-0.10%)
Apr 18, 2019 25.46 25.49 25.44 25.47 4,670 +0.03(+0.10%)
Apr 17, 2019 25.54 25.54 25.45 25.45 688 -0.04(-0.17%)
Apr 16, 2019 25.62 25.62 25.49 25.49 5,608 -0.01(-0.02%)
Apr 15, 2019 25.52 25.52 25.49 25.50 2,760 +0.00(+0.00%)
Apr 12, 2019 25.45 25.50 25.45 25.50 9,022 +0.22(+0.88%)
Apr 11, 2019 25.34 25.34 25.27 25.28 815 +0.05(+0.19%)
Apr 10, 2019 25.18 25.24 25.18 25.23 4,377 +0.09(+0.37%)
Apr 09, 2019 25.26 25.26 25.12 25.14 4,051 -0.16(-0.62%)
Apr 08, 2019 25.22 25.29 25.22 25.29 1,202 +0.07(+0.27%)
Apr 05, 2019 25.23 25.24 25.21 25.22 2,335 +0.12(+0.47%)
Apr 04, 2019 25.08 25.12 25.08 25.11 1,020 +0.08(+0.33%)
Apr 03, 2019 25.10 25.10 25.02 25.02 1,636 +0.10(+0.41%)
Apr 02, 2019 24.97 24.97 24.86 24.92 30,131 +0.03(+0.14%)
Apr 01, 2019 24.78 24.89 24.78 24.89 2,560 +0.38(+1.54%)
Mar 29, 2019 24.46 24.51 24.41 24.51 33,329 +0.18(+0.74%)
Mar 28, 2019 24.33 24.33 24.33 24.33 76 +0.17(+0.69%)
Mar 27, 2019 24.34 24.34 24.16 24.16 5,254 -0.12(-0.49%)
Mar 26, 2019 24.38 24.38 24.26 24.28 3,415 +0.11(+0.46%)
Mar 25, 2019 24.24 24.24 24.09 24.17 65,646 -0.07(-0.27%)
Mar 22, 2019 24.49 24.49 24.24 24.24 849 -0.54(-2.19%)
Mar 21, 2019 24.71 24.78 24.71 24.78 1,725 +0.31(+1.25%)
Mar 20, 2019 24.48 24.48 24.45 24.47 619 -0.13(-0.51%)
Mar 19, 2019 24.67 24.73 24.60 24.60 3,369 +0.04(+0.17%)
Mar 18, 2019 24.55 24.57 24.45 24.56 2,114 +0.10(+0.41%)
Mar 15, 2019 24.46 24.46 24.43 24.46 1,592 +0.13(+0.52%)
Mar 14, 2019 24.45 24.45 24.33 24.33 735 -0.06(-0.26%)
Mar 13, 2019 24.48 24.48 24.39 24.39 1,349 +0.18(+0.75%)
Mar 12, 2019 24.26 24.29 24.21 24.21 3,050 +0.05(+0.21%)
Mar 11, 2019 24.11 24.16 24.11 24.16 1,490 +0.39(+1.64%)
Mar 08, 2019 23.61 23.77 23.61 23.77 1,061 -0.07(-0.27%)
Mar 07, 2019 23.81 23.90 23.78 23.84 2,133 -0.24(-1.01%)
Mar 06, 2019 24.17 24.17 24.06 24.08 3,226 -0.17(-0.70%)
Mar 05, 2019 24.26 24.29 24.25 24.25 857 +0.02(+0.10%)
Mar 04, 2019 24.54 24.54 24.06 24.22 191,718 -0.19(-0.76%)
Mar 01, 2019 24.39 24.42 24.39 24.41 12,419 +0.18(+0.73%)
Feb 28, 2019 24.23 24.23 24.23 24.23 187 -0.09(-0.38%)
Feb 27, 2019 24.33 24.34 24.33 24.33 6,211 -0.08(-0.34%)
Feb 26, 2019 24.43 24.46 24.41 24.41 208,195 -0.01(-0.05%)
Feb 25, 2019 24.54 24.54 24.42 24.42 372 +0.03(+0.12%)
Feb 22, 2019 24.34 24.39 24.32 24.39 2,547 +0.21(+0.88%)
Feb 21, 2019 24.17 24.18 24.11 24.18 489 -0.12(-0.51%)
Feb 20, 2019 24.27 24.30 24.27 24.30 363 +0.05(+0.19%)
Feb 19, 2019 24.32 24.34 24.25 24.26 5,089 +0.02(+0.07%)
Feb 15, 2019 24.15 24.24 24.15 24.24 318 +0.26(+1.09%)
Feb 14, 2019 23.99 23.99 23.94 23.98 384 -0.01(-0.03%)
Feb 13, 2019 24.01 24.03 23.97 23.99 2,704 +0.12(+0.51%)
Feb 12, 2019 23.62 23.87 23.62 23.87 2,911 +0.34(+1.47%)
Feb 11, 2019 23.64 23.64 23.52 23.52 2,984 +0.04(+0.15%)
Feb 08, 2019 23.49 23.49 23.42 23.49 5,519 -0.02(-0.09%)
Feb 07, 2019 23.67 23.67 23.51 23.51 212 -0.27(-1.12%)
Feb 06, 2019 23.77 23.77 23.77 23.77 164 +0.03(+0.12%)
Feb 05, 2019 23.75 23.75 23.75 23.75 3 +0.16(+0.66%)
Feb 04, 2019 23.59 23.59 23.59 23.59 6 +0.19(+0.81%)
Feb 01, 2019 23.40 23.40 23.40 23.40 106 +0.04(+0.16%)
Jan 31, 2019 23.30 23.36 23.30 23.36 114 +0.15(+0.64%)
Jan 30, 2019 23.02 23.22 23.02 23.22 424 +0.33(+1.42%)
Jan 29, 2019 22.87 22.89 22.86 22.89 21,445 +0.06(+0.24%)
Jan 28, 2019 22.84 22.84 22.84 22.84 0 -0.18(-0.78%)
Jan 25, 2019 22.89 23.03 22.89 23.02 1,061 +0.27(+1.20%)
Jan 24, 2019 22.74 22.74 22.74 22.74 58 +0.07(+0.29%)
Jan 23, 2019 22.62 22.68 22.62 22.68 573 +0.13(+0.59%)
Jan 22, 2019 22.97 22.97 22.54 22.54 5,364 -0.43(-1.88%)
Jan 18, 2019 22.85 23.00 22.84 22.97 2,229 +0.36(+1.61%)
Jan 17, 2019 22.37 22.61 22.37 22.61 605 +0.17(+0.78%)
Jan 16, 2019 22.48 22.48 22.43 22.43 1,412 +0.01(+0.05%)
Jan 15, 2019 22.42 22.42 22.42 22.42 0 +0.19(+0.84%)
Jan 14, 2019 22.24 22.33 22.23 22.23 85,033 -0.12(-0.52%)
Jan 11, 2019 22.34 22.35 22.34 22.35 145,845 +0.01(+0.04%)
Jan 10, 2019 22.34 22.34 22.34 22.34 64 +0.14(+0.63%)
Jan 09, 2019 22.40 22.40 22.14 22.20 2,213 +0.13(+0.57%)
Jan 08, 2019 22.08 22.08 22.08 22.08 0 +0.17(+0.77%)
Jan 07, 2019 21.91 21.91 21.91 21.91 0 +0.18(+0.83%)
Jan 04, 2019 21.72 21.72 21.72 21.72 106 +0.66(+3.15%)
Jan 03, 2019 21.06 21.06 21.06 21.06 27 -0.57(-2.63%)
Jan 02, 2019 21.63 21.63 21.63 21.63 53 +0.08(+0.35%)
Dec 31, 2018 21.53 21.56 21.50 21.56 14,223 +0.14(+0.66%)
Dec 28, 2018 21.52 21.55 21.41 21.41 8,916 +0.02(+0.10%)
Dec 27, 2018 20.91 21.39 20.91 21.39 11,420 +0.15(+0.69%)
Dec 26, 2018 20.46 21.24 20.36 21.24 1,257 +0.85(+4.19%)
Dec 24, 2018 20.49 20.49 20.39 20.39 106 -0.44(-2.12%)
Dec 21, 2018 21.30 21.32 20.83 20.83 2,665 -0.37(-1.76%)
Dec 20, 2018 21.60 21.62 21.20 21.20 16,171 -0.48(-2.21%)
Dec 19, 2018 22.17 22.27 21.68 21.68 23,515 -0.35(-1.60%)
Dec 18, 2018 22.22 22.22 22.04 22.04 117 +0.02(+0.08%)
Dec 17, 2018 22.33 22.48 22.02 22.02 1,306 -0.48(-2.14%)
Dec 14, 2018 22.73 22.73 22.50 22.50 746 -0.43(-1.88%)
Dec 13, 2018 22.99 23.05 22.88 22.93 1,483 -0.06(-0.25%)
Dec 12, 2018 23.09 23.10 22.99 22.99 4,267 +0.19(+0.83%)
Dec 11, 2018 23.10 23.11 22.80 22.80 10,129 +0.01(+0.04%)
Dec 10, 2018 22.59 22.82 22.34 22.79 38,050 +0.12(+0.54%)
Dec 07, 2018 23.21 23.21 22.67 22.67 3,198 -0.26(-1.15%)
Dec 06, 2018 22.87 23.00 22.87 22.93 2,650 -0.38(-1.61%)
Dec 04, 2018 23.93 23.93 23.31 23.31 12,048 -0.72(-3.01%)
Dec 03, 2018 23.98 24.05 23.98 24.03 5,348 +0.27(+1.14%)
Nov 30, 2018 23.62 23.76 23.62 23.76 3,625 +0.07(+0.32%)
Nov 29, 2018 23.74 23.74 23.63 23.68 16,793 +0.03(+0.12%)
Nov 28, 2018 23.33 23.65 23.33 23.65 4,686 +0.43(+1.86%)
Nov 27, 2018 23.22 23.22 23.21 23.22 28,432 +0.03(+0.14%)
Nov 26, 2018 23.19 23.19 23.19 23.19 106 +0.18(+0.80%)
Nov 23, 2018 22.97 23.01 22.93 23.01 10,982 -0.06(-0.24%)
Nov 21, 2018 23.06 23.06 23.06 0 +0.08(+0.37%)
Nov 20, 2018 22.94 22.98 22.92 22.98 1,735 -0.50(-2.12%)
Nov 19, 2018 23.51 23.59 23.47 23.47 16,963 -0.20(-0.83%)
Nov 16, 2018 23.63 23.78 23.60 23.67 241,182 +0.09(+0.40%)
Nov 15, 2018 23.25 23.67 23.25 23.58 148,058 +0.15(+0.64%)
Nov 14, 2018 23.70 23.70 23.43 23.43 2,172 -0.35(-1.46%)
Nov 13, 2018 23.64 23.78 23.63 23.78 25,379 +0.18(+0.76%)
Nov 12, 2018 23.75 23.82 23.60 23.60 9,554 -0.46(-1.91%)
Nov 09, 2018 24.05 24.06 23.97 24.06 4,158 -0.15(-0.64%)
Nov 08, 2018 24.07 24.25 24.07 24.21 10,153 -0.00(-0.02%)
Nov 07, 2018 23.96 24.22 23.93 24.22 9,156 +0.42(+1.77%)
Nov 06, 2018 23.63 23.80 23.63 23.79 11,849 +0.38(+1.60%)
Nov 05, 2018 23.47 23.47 23.42 23.42 649 -0.01(-0.04%)
Nov 02, 2018 23.65 23.67 23.36 23.43 26,442 -0.27(-1.15%)
Nov 01, 2018 23.43 23.70 23.37 23.70 10,860 +0.41(+1.77%)
Oct 31, 2018 23.31 23.48 23.29 23.29 5,851 +0.36(+1.55%)
Oct 30, 2018 22.90 22.95 22.90 22.93 533 +0.47(+2.09%)
Oct 29, 2018 23.02 23.10 22.46 22.46 126,835 -0.29(-1.28%)
Oct 26, 2018 22.86 23.04 22.67 22.75 17,379 -0.37(-1.58%)
Oct 25, 2018 22.98 23.22 22.98 23.12 36,075 +0.13(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.