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 (%)
Jun 30, 2023 44.78 45.07 44.74 44.92 31,512 +0.45(+1.00%)
Jun 29, 2023 44.14 44.48 44.14 44.48 48,738 +0.30(+0.69%)
Jun 28, 2023 44.05 44.24 43.98 44.17 67,469 -0.04(-0.09%)
Jun 27, 2023 43.77 44.26 43.71 44.21 63,267 +0.48(+1.09%)
Jun 26, 2023 43.55 43.88 43.55 43.74 31,979 +0.19(+0.43%)
Jun 23, 2023 43.55 43.67 43.46 43.55 63,244 -0.28(-0.63%)
Jun 22, 2023 43.69 43.84 43.51 43.83 52,366 +0.02(+0.05%)
Jun 21, 2023 43.81 43.99 43.73 43.81 52,328 -0.15(-0.34%)
Jun 20, 2023 43.97 44.05 43.77 43.96 57,006 -0.21(-0.47%)
Jun 16, 2023 44.43 44.43 44.13 44.17 29,422 -0.14(-0.31%)
Jun 15, 2023 43.69 44.40 43.69 44.30 36,784 +2.09(+4.94%)
May 08, 2023 42.30 42.30 42.10 42.22 84,423 -0.06(-0.14%)
May 05, 2023 41.85 42.39 41.85 42.28 57,949 +0.68(+1.64%)
May 04, 2023 41.76 41.85 41.49 41.59 60,643 -0.30(-0.71%)
May 03, 2023 42.34 42.47 41.87 41.89 45,099 -0.33(-0.77%)
May 02, 2023 42.67 42.67 41.85 42.22 61,425 -0.56(-1.31%)
May 01, 2023 42.65 42.91 42.65 42.78 61,980 +0.10(+0.24%)
Apr 28, 2023 42.23 42.67 42.23 42.67 41,631 +0.37(+0.87%)
Apr 27, 2023 41.77 42.34 41.70 42.31 54,474 +0.65(+1.57%)
Apr 26, 2023 41.94 41.99 41.55 41.65 23,330 -0.47(-1.11%)
Apr 25, 2023 42.53 42.61 42.12 42.12 62,678 -0.54(-1.28%)
Apr 24, 2023 42.59 42.72 42.51 42.66 75,193 +0.08(+0.19%)
Apr 21, 2023 42.71 42.71 42.42 42.58 92,116 -0.07(-0.16%)
Apr 20, 2023 42.42 42.82 42.42 42.65 89,478 -0.06(-0.14%)
Apr 19, 2023 42.72 42.79 42.62 42.71 64,223 -0.21(-0.48%)
Apr 18, 2023 43.05 43.07 42.82 42.92 76,972 +0.01(+0.02%)
Apr 17, 2023 42.63 42.91 42.63 42.91 75,588 +0.12(+0.28%)
Apr 14, 2023 42.75 43.10 42.53 42.79 96,045 -0.05(-0.12%)
Apr 13, 2023 42.54 42.89 42.39 42.84 22,560 +0.39(+0.91%)
Apr 12, 2023 42.97 42.97 42.41 42.45 55,368 -0.20(-0.46%)
Apr 11, 2023 42.71 42.80 42.59 42.65 58,781 +0.19(+0.44%)
Apr 10, 2023 42.04 42.47 42.04 42.46 69,316 +0.20(+0.47%)
Apr 06, 2023 42.19 42.36 42.13 42.27 29,728 -0.01(-0.02%)
Apr 05, 2023 42.29 42.31 42.07 42.28 152,746 -0.07(-0.16%)
Apr 04, 2023 42.95 42.95 42.23 42.35 125,444 -0.52(-1.22%)
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.