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 (%)
Aug 31, 2023 46.35 46.43 46.15 46.15 199,671 -0.15(-0.32%)
Aug 30, 2023 46.18 46.36 46.18 46.30 57,144 +0.12(+0.26%)
Aug 29, 2023 45.67 46.18 45.67 46.18 162,107 +0.52(+1.13%)
Aug 28, 2023 45.50 45.71 45.48 45.66 32,780 +0.36(+0.80%)
Aug 25, 2023 45.24 45.45 44.95 45.30 90,285 +0.19(+0.43%)
Aug 24, 2023 45.56 45.74 45.10 45.11 131,414 -0.42(-0.92%)
Aug 23, 2023 45.24 45.57 45.24 45.52 326,138 +0.36(+0.79%)
Aug 22, 2023 45.40 45.40 45.15 45.17 584,590 -0.23(-0.50%)
Aug 21, 2023 45.30 45.49 45.12 45.40 228,131 +0.11(+0.24%)
Aug 18, 2023 44.94 45.39 44.94 45.29 45,524 +0.08(+0.18%)
Aug 17, 2023 45.53 45.66 45.16 45.21 53,696 -0.31(-0.68%)
Aug 16, 2023 45.70 46.00 45.50 45.51 74,783 -0.32(-0.69%)
Aug 15, 2023 46.07 46.12 45.79 45.83 58,747 -0.44(-0.95%)
Aug 14, 2023 46.01 46.28 46.01 46.27 109,724 +0.21(+0.46%)
Aug 11, 2023 45.96 46.22 45.96 46.06 59,528 -0.04(-0.09%)
Aug 10, 2023 46.34 46.60 45.97 46.10 33,753 +0.00(+0.00%)
Aug 09, 2023 46.24 46.35 46.08 46.10 102,886 -0.12(-0.26%)
Aug 08, 2023 46.10 46.27 45.85 46.22 78,090 -0.23(-0.49%)
Aug 07, 2023 46.06 46.47 46.06 46.45 55,529 +0.54(+1.17%)
Aug 04, 2023 46.22 46.44 45.87 45.91 45,964 -0.23(-0.49%)
Aug 03, 2023 45.97 46.32 45.94 46.14 53,585 -0.14(-0.30%)
Aug 02, 2023 46.41 46.45 46.23 46.28 40,077 -0.39(-0.83%)
Aug 01, 2023 46.58 46.71 46.52 46.67 91,225 -0.04(-0.09%)
Jul 31, 2023 46.69 46.75 46.55 46.71 46,412 +0.07(+0.15%)
Jul 28, 2023 46.64 46.71 46.47 46.64 61,644 +0.25(+0.53%)
Jul 27, 2023 46.76 46.89 46.31 46.39 45,907 -0.13(-0.28%)
Jul 26, 2023 46.41 46.65 46.38 46.52 77,412 +0.05(+0.11%)
Jul 25, 2023 46.14 46.54 46.14 46.47 201,004 +0.22(+0.47%)
Jul 24, 2023 46.13 46.34 46.13 46.25 125,061 +0.14(+0.30%)
Jul 21, 2023 46.16 46.23 46.04 46.11 231,293 +0.14(+0.30%)
Jul 20, 2023 46.00 46.09 45.92 45.97 72,726 -0.06(-0.13%)
Jul 19, 2023 46.07 46.25 45.97 46.03 58,225 +0.07(+0.16%)
Jul 18, 2023 45.67 46.05 45.67 45.96 113,422 +0.24(+0.53%)
Jul 17, 2023 45.48 45.83 45.45 45.71 301,310 +0.21(+0.46%)
Jul 14, 2023 45.69 45.70 45.50 45.50 63,357 -0.09(-0.20%)
Jul 13, 2023 45.50 45.66 45.47 45.59 1,647,712 +0.30(+0.66%)
Jul 12, 2023 45.53 45.53 45.29 45.30 78,674 +0.07(+0.16%)
Jul 11, 2023 44.83 45.27 44.83 45.22 71,428 +0.48(+1.08%)
Jul 10, 2023 44.31 44.77 44.31 44.74 70,454 +0.45(+1.01%)
Jul 07, 2023 44.27 44.70 44.27 44.29 280,279 -0.04(-0.09%)
Jul 06, 2023 44.30 44.38 44.11 44.33 147,417 -0.40(-0.89%)
Jul 05, 2023 44.75 44.88 44.67 44.73 99,457 -0.25(-0.55%)
Jul 03, 2023 44.87 45.02 44.79 44.98 23,837 +0.05(+0.12%)
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%)
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.