Skip to main content

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

53.91 +0.20 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.49 49.59 49.21 49.37 122,568 -0.15(-0.30%)
Dec 28, 2023 49.51 49.59 49.46 49.52 381,413 +0.03(+0.06%)
Dec 27, 2023 49.44 49.53 49.36 49.49 131,913 +0.03(+0.06%)
Dec 26, 2023 49.31 49.56 49.28 49.46 86,606 +0.22(+0.44%)
Dec 22, 2023 49.15 49.37 49.06 49.24 79,907 +0.13(+0.26%)
Dec 21, 2023 48.94 49.11 48.74 49.11 145,345 +0.47(+0.96%)
Dec 20, 2023 49.20 49.44 48.65 48.65 184,235 -0.68(-1.37%)
Dec 19, 2023 49.20 49.33 49.15 49.32 1,040,189 +0.26(+0.53%)
Dec 18, 2023 49.08 49.12 48.92 49.06 102,107 +0.17(+0.35%)
Dec 15, 2023 49.04 49.05 48.84 48.90 118,801 -0.23(-0.47%)
Dec 14, 2023 48.97 49.20 48.91 49.12 93,961 +0.49(+1.00%)
Dec 13, 2023 47.99 48.64 47.86 48.64 74,270 +0.71(+1.47%)
Dec 12, 2023 47.78 48.02 47.69 47.93 61,759 +0.14(+0.29%)
Dec 11, 2023 47.31 47.79 47.31 47.79 63,049 +0.67(+1.42%)
Dec 08, 2023 46.91 47.22 46.91 47.12 51,164 +0.14(+0.30%)
Dec 07, 2023 46.82 47.02 46.79 46.98 34,436 +0.26(+0.55%)
Dec 06, 2023 46.85 47.02 46.70 46.72 92,881 +0.01(+0.02%)
Dec 05, 2023 46.76 46.81 46.61 46.71 51,673 -0.28(-0.59%)
Dec 04, 2023 46.72 47.07 46.72 46.99 66,428 +0.04(+0.08%)
Dec 01, 2023 46.34 46.95 46.26 46.95 82,540 +0.63(+1.35%)
Nov 30, 2023 45.93 46.33 45.93 46.33 55,306 +0.41(+0.89%)
Nov 29, 2023 46.10 46.20 45.88 45.92 59,905 +0.00(+0.00%)
Nov 28, 2023 45.89 46.13 45.84 45.92 123,307 -0.07(-0.15%)
Nov 27, 2023 46.05 46.12 45.97 45.99 108,590 -0.18(-0.39%)
Nov 24, 2023 46.05 46.17 46.02 46.17 9,127 +0.12(+0.26%)
Nov 22, 2023 45.87 46.10 45.86 46.05 74,441 +0.35(+0.76%)
Nov 21, 2023 45.69 45.76 45.62 45.70 76,243 -0.07(-0.15%)
Nov 20, 2023 45.46 45.87 45.42 45.77 399,520 +0.15(+0.33%)
Nov 17, 2023 45.53 45.62 45.45 45.62 128,999 +0.20(+0.44%)
Nov 16, 2023 45.51 45.61 45.26 45.42 81,252 -0.21(-0.46%)
Nov 15, 2023 45.48 45.75 45.48 45.63 74,671 +0.21(+0.46%)
Nov 14, 2023 45.16 45.60 45.11 45.42 88,460 +0.87(+1.94%)
Nov 13, 2023 44.51 44.63 44.41 44.55 51,923 -0.05(-0.11%)
Nov 10, 2023 44.14 44.63 44.02 44.60 31,425 +0.64(+1.45%)
Nov 09, 2023 44.41 44.41 43.93 43.97 81,063 -0.39(-0.88%)
Nov 08, 2023 44.50 44.51 44.24 44.35 154,481 -0.03(-0.07%)
Nov 07, 2023 44.35 44.45 44.15 44.38 149,602 -0.03(-0.07%)
Nov 06, 2023 44.55 44.55 44.26 44.41 86,178 -0.08(-0.18%)
Nov 03, 2023 44.20 44.62 44.20 44.49 62,240 +0.49(+1.11%)
Nov 02, 2023 43.52 44.02 43.52 44.01 95,414 +0.75(+1.73%)
Nov 01, 2023 43.17 43.31 42.94 43.26 115,929 +0.15(+0.36%)
Oct 31, 2023 42.81 43.13 42.81 43.11 54,152 +0.34(+0.79%)
Oct 30, 2023 42.56 42.87 42.44 42.77 82,130 +0.41(+0.98%)
Oct 27, 2023 42.75 42.75 42.24 42.35 77,260 -0.42(-0.98%)
Oct 26, 2023 42.87 43.14 42.77 42.77 73,095 -0.25(-0.58%)
Oct 25, 2023 43.28 43.35 42.99 43.02 302,422 -0.62(-1.41%)
Oct 24, 2023 43.53 43.82 43.43 43.64 62,321 +0.27(+0.62%)
Oct 23, 2023 43.48 43.77 43.35 43.37 72,943 -0.26(-0.60%)
Oct 20, 2023 44.02 44.05 43.63 43.63 82,378 -0.33(-0.76%)
Oct 19, 2023 44.59 44.61 43.90 43.97 145,772 -0.65(-1.45%)
Oct 18, 2023 44.99 44.99 44.54 44.61 95,891 -0.59(-1.31%)
Oct 17, 2023 44.90 45.43 44.90 45.20 49,712 +0.07(+0.16%)
Oct 16, 2023 44.87 45.24 44.87 45.13 69,114 +0.49(+1.09%)
Oct 13, 2023 44.88 45.05 44.47 44.64 66,828 -0.14(-0.31%)
Oct 12, 2023 45.21 45.21 44.56 44.78 45,491 -0.40(-0.88%)
Oct 11, 2023 45.10 45.23 44.88 45.18 63,075 +0.18(+0.40%)
Oct 10, 2023 44.88 45.26 44.81 45.00 60,471 +0.21(+0.47%)
Oct 09, 2023 44.27 44.84 44.27 44.79 61,185 +0.36(+0.81%)
Oct 06, 2023 43.79 44.65 43.79 44.43 110,534 +0.43(+0.97%)
Oct 05, 2023 44.02 44.07 43.79 44.01 90,535 -0.06(-0.14%)
Oct 04, 2023 43.79 44.10 43.60 44.07 64,705 +0.34(+0.77%)
Oct 03, 2023 43.99 44.15 43.61 43.73 83,965 -0.52(-1.17%)
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.