Skip to main content

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

51.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.53 41.60 41.08 41.35 38,179 -0.37(-0.88%)
May 27, 2022 41.12 41.71 41.12 41.71 131,669 +0.80(+1.97%)
May 26, 2022 40.34 41.04 40.34 40.91 845,932 +0.82(+2.05%)
May 25, 2022 39.45 40.23 39.45 40.09 61,849 +0.52(+1.32%)
May 24, 2022 39.52 39.68 38.93 39.56 81,988 -0.24(-0.61%)
May 23, 2022 39.65 39.95 39.38 39.81 66,499 +0.52(+1.33%)
May 20, 2022 39.68 39.68 38.41 39.28 64,590 -0.07(-0.17%)
May 19, 2022 39.29 39.78 38.98 39.35 324,498 -0.19(-0.49%)
May 18, 2022 40.79 40.80 39.44 39.54 84,489 -1.74(-4.22%)
May 17, 2022 41.05 41.29 40.68 41.29 96,504 +0.84(+2.08%)
May 16, 2022 40.44 40.75 40.19 40.44 104,421 -0.08(-0.19%)
May 13, 2022 40.26 40.70 40.17 40.52 221,566 +0.69(+1.73%)
May 12, 2022 39.25 39.98 39.18 39.83 173,831 +0.33(+0.83%)
May 11, 2022 39.94 40.57 39.48 39.50 96,658 -0.55(-1.38%)
May 10, 2022 40.66 40.67 39.60 40.06 248,955 -0.11(-0.27%)
May 09, 2022 40.36 40.66 40.01 40.16 166,160 -0.77(-1.87%)
May 06, 2022 41.00 41.11 40.46 40.93 98,754 -0.31(-0.75%)
May 05, 2022 42.20 42.25 40.86 41.24 72,394 -1.35(-3.16%)
May 04, 2022 41.43 42.64 41.20 42.59 263,724 +1.23(+2.98%)
May 03, 2022 41.05 41.57 41.05 41.36 183,970 +0.36(+0.87%)
May 02, 2022 40.76 41.14 40.20 41.00 177,371 +0.30(+0.74%)
Apr 29, 2022 41.63 41.90 40.66 40.70 163,879 -1.32(-3.14%)
Apr 28, 2022 41.67 42.20 41.04 42.01 93,985 +0.71(+1.71%)
Apr 27, 2022 41.36 41.73 41.10 41.31 128,161 -0.04(-0.09%)
Apr 26, 2022 42.04 42.04 41.33 41.35 107,793 -0.91(-2.16%)
Apr 25, 2022 41.69 42.30 41.34 42.26 131,084 +0.32(+0.76%)
Apr 22, 2022 43.08 43.08 41.91 41.94 125,787 -1.31(-3.02%)
Apr 21, 2022 44.00 44.06 43.16 43.24 56,278 -0.47(-1.06%)
Apr 20, 2022 43.72 43.90 43.62 43.71 64,788 +0.30(+0.69%)
Apr 19, 2022 42.63 43.48 42.63 43.41 74,520 +0.79(+1.86%)
Apr 18, 2022 42.68 42.84 42.46 42.62 86,964 -0.14(-0.32%)
Apr 14, 2022 43.13 43.25 42.74 42.75 111,792 -0.31(-0.72%)
Apr 13, 2022 42.63 43.09 42.63 43.06 54,917 +0.42(+0.98%)
Apr 12, 2022 43.12 43.21 42.51 42.64 60,372 -0.12(-0.27%)
Apr 11, 2022 42.93 43.20 42.71 42.76 91,769 -0.31(-0.72%)
Apr 08, 2022 42.93 43.33 42.73 43.07 57,614 +0.18(+0.43%)
Apr 07, 2022 42.65 43.07 42.40 42.89 68,431 +0.16(+0.36%)
Apr 06, 2022 42.54 42.83 42.38 42.73 66,947 -0.12(-0.27%)
Apr 05, 2022 43.11 43.36 42.76 42.85 62,354 -0.36(-0.83%)
Apr 04, 2022 43.21 43.24 42.93 43.21 121,547 +0.05(+0.11%)
Apr 01, 2022 43.35 43.35 42.88 43.16 76,820 +0.04(+0.09%)
Mar 31, 2022 43.66 43.70 43.10 43.12 107,395 -0.63(-1.44%)
Mar 30, 2022 43.93 44.16 43.59 43.75 88,278 -0.33(-0.75%)
Mar 29, 2022 43.91 44.11 43.75 44.08 117,203 +0.53(+1.22%)
Mar 28, 2022 43.42 43.56 43.16 43.55 92,242 +0.06(+0.13%)
Mar 25, 2022 43.54 43.54 43.19 43.49 52,534 +0.20(+0.47%)
Mar 24, 2022 43.06 43.30 42.80 43.28 65,536 +0.47(+1.09%)
Mar 23, 2022 43.53 43.53 42.80 42.82 82,707 -0.63(-1.44%)
Mar 22, 2022 43.52 43.56 43.33 43.45 103,054 +0.22(+0.51%)
Mar 21, 2022 43.37 43.48 43.00 43.22 77,255 -0.13(-0.29%)
Mar 18, 2022 43.05 43.35 42.82 43.35 79,844 +0.24(+0.56%)
Mar 17, 2022 42.74 43.11 42.56 43.11 126,875 +0.42(+0.97%)
Mar 16, 2022 42.33 42.69 41.88 42.69 182,164 +0.64(+1.52%)
Mar 15, 2022 41.51 42.12 41.51 42.05 97,173 +0.74(+1.80%)
Mar 14, 2022 41.54 41.82 41.18 41.31 113,200 -0.04(-0.09%)
Mar 11, 2022 41.90 42.08 41.32 41.35 124,414 -0.40(-0.95%)
Mar 10, 2022 41.65 41.84 41.30 41.74 81,757 -0.14(-0.32%)
Mar 09, 2022 41.76 42.07 41.73 41.88 142,271 +0.86(+2.10%)
Mar 08, 2022 41.36 42.03 41.02 41.02 135,868 -0.38(-0.91%)
Mar 07, 2022 42.60 42.60 41.37 41.40 165,549 -1.20(-2.81%)
Mar 04, 2022 42.63 42.67 42.19 42.60 65,226 -0.23(-0.54%)
Mar 03, 2022 42.91 43.14 42.61 42.83 103,201 +0.05(+0.11%)
Mar 02, 2022 42.03 42.98 42.03 42.78 85,125 +0.87(+2.07%)
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.