Skip to main content

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

56.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 56.20 56.23 55.88 56.21 40,190 +0.01(+0.02%)
Jul 01, 2025 55.22 56.48 55.22 56.20 129,640 +0.85(+1.54%)
Jun 30, 2025 55.38 55.40 55.13 55.35 79,721 +0.11(+0.20%)
Jun 27, 2025 55.04 55.41 54.94 55.24 133,093 +0.23(+0.42%)
Jun 26, 2025 54.86 55.07 54.80 55.01 543,894 +0.39(+0.71%)
Jun 25, 2025 54.88 54.88 54.56 54.62 141,552 -0.31(-0.57%)
Jun 24, 2025 54.63 55.01 54.63 54.93 625,622 +0.48(+0.88%)
Jun 23, 2025 53.94 54.50 53.87 54.46 70,667 +0.52(+0.96%)
Jun 20, 2025 54.18 54.23 53.78 53.94 36,536 +0.12(+0.22%)
Jun 18, 2025 53.95 54.25 53.75 53.82 62,212 -0.09(-0.17%)
Jun 17, 2025 54.24 54.48 53.88 53.91 54,866 -0.55(-1.01%)
Jun 16, 2025 54.48 54.65 54.30 54.46 78,087 +0.37(+0.68%)
Jun 13, 2025 54.37 54.59 53.95 54.09 260,222 -0.68(-1.24%)
Jun 12, 2025 54.31 54.78 54.28 54.76 52,837 +0.31(+0.57%)
Jun 11, 2025 54.81 54.81 54.30 54.46 161,499 -0.33(-0.60%)
Jun 10, 2025 54.57 54.91 54.57 54.78 52,463 +0.38(+0.70%)
Jun 09, 2025 54.49 54.62 54.21 54.41 80,619 +0.10(+0.18%)
Jun 06, 2025 54.32 54.34 54.15 54.31 65,381 +0.47(+0.88%)
Jun 05, 2025 53.98 54.11 53.70 53.84 36,234 -0.06(-0.11%)
Jun 04, 2025 53.99 54.19 53.88 53.90 122,404 -0.02(-0.04%)
Jun 03, 2025 53.38 53.98 53.33 53.92 108,223 +0.68(+1.27%)
Jun 02, 2025 53.30 53.32 52.76 53.24 168,236 -0.12(-0.22%)
May 30, 2025 53.24 53.50 52.94 53.36 768,259 -0.02(-0.04%)
May 29, 2025 53.54 53.54 53.03 53.38 65,398 +0.14(+0.26%)
May 28, 2025 53.86 53.86 53.22 53.24 49,013 -0.62(-1.15%)
May 27, 2025 53.51 53.86 53.24 53.86 45,128 +0.92(+1.73%)
May 23, 2025 52.59 53.04 52.59 52.94 50,799 -0.25(-0.47%)
May 22, 2025 53.28 53.51 52.97 53.19 153,866 -0.27(-0.50%)
May 21, 2025 54.12 54.18 53.42 53.46 160,099 -1.04(-1.90%)
May 20, 2025 54.55 54.69 54.34 54.50 151,140 -0.10(-0.18%)
May 19, 2025 54.12 54.65 54.12 54.60 108,912 +0.02(+0.04%)
May 16, 2025 54.07 54.58 53.82 54.58 62,771 +0.57(+1.05%)
May 15, 2025 53.33 54.11 53.25 54.01 60,974 +0.47(+0.87%)
May 14, 2025 54.10 54.10 53.51 53.54 155,317 -0.48(-0.89%)
May 13, 2025 54.19 54.31 54.02 54.02 66,350 -0.29(-0.53%)
May 12, 2025 54.00 54.40 53.84 54.31 97,724 +1.67(+3.18%)
May 09, 2025 53.03 53.03 52.60 52.63 56,691 -0.24(-0.45%)
May 08, 2025 52.73 53.42 52.73 52.87 77,105 +0.38(+0.72%)
May 07, 2025 52.39 52.62 52.11 52.49 74,244 +0.17(+0.32%)
May 06, 2025 52.47 52.76 52.26 52.32 93,342 -0.53(-1.00%)
May 05, 2025 52.80 53.18 52.77 52.85 127,544 -0.21(-0.39%)
May 02, 2025 52.77 53.16 52.75 53.06 62,684 +0.86(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.