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 (%)
Jun 25, 2024 52.01 52.01 51.41 51.61 57,994 -0.39(-0.75%)
Jun 24, 2024 51.74 52.18 51.74 52.00 75,972 +0.27(+0.52%)
Jun 21, 2024 51.54 51.74 51.35 51.73 50,750 +0.23(+0.44%)
Jun 20, 2024 51.42 51.58 51.39 51.50 94,251 -0.04(-0.08%)
Jun 18, 2024 51.54 51.70 51.49 51.54 533,965 +0.03(+0.06%)
Jun 17, 2024 51.06 51.53 51.01 51.51 83,605 +0.31(+0.60%)
Jun 14, 2024 51.32 51.32 50.86 51.20 140,874 -0.37(-0.71%)
Jun 13, 2024 51.48 51.59 51.17 51.57 61,653 -0.06(-0.12%)
Jun 12, 2024 51.96 51.99 51.51 51.63 69,289 +0.16(+0.31%)
Jun 11, 2024 51.28 51.50 51.18 51.47 55,990 -0.17(-0.33%)
Jun 10, 2024 51.36 51.65 51.29 51.64 71,103 +0.16(+0.31%)
Jun 07, 2024 51.50 51.71 51.36 51.48 51,299 -0.15(-0.29%)
Jun 06, 2024 51.65 51.83 51.57 51.63 69,933 -0.10(-0.19%)
Jun 05, 2024 51.51 51.74 51.27 51.73 75,263 +0.30(+0.59%)
Jun 04, 2024 51.44 51.54 51.21 51.42 140,009 -0.11(-0.22%)
Jun 03, 2024 51.89 51.89 51.24 51.54 65,699 -0.25(-0.48%)
May 31, 2024 51.10 51.81 51.03 51.79 80,935 +0.84(+1.64%)
May 30, 2024 50.60 51.00 50.57 50.95 93,298 +0.36(+0.71%)
May 29, 2024 50.74 50.74 50.53 50.59 85,658 -0.47(-0.92%)
May 28, 2024 51.48 51.48 50.93 51.06 98,286 -0.43(-0.83%)
May 24, 2024 51.54 51.64 51.43 51.49 88,403 +0.09(+0.17%)
May 23, 2024 52.08 52.08 51.32 51.40 91,203 -0.54(-1.04%)
May 22, 2024 52.19 52.19 51.86 51.94 92,427 -0.28(-0.53%)
May 21, 2024 52.36 52.36 52.12 52.22 113,293 -0.20(-0.38%)
May 20, 2024 52.43 52.55 52.33 52.41 52,033 -0.02(-0.04%)
May 17, 2024 52.34 52.43 52.24 52.43 116,870 +0.10(+0.19%)
May 16, 2024 52.54 52.54 52.33 52.33 97,449 -0.18(-0.34%)
May 15, 2024 52.38 52.54 52.29 52.51 103,792 +0.39(+0.75%)
May 14, 2024 52.15 52.21 51.91 52.13 93,932 +0.13(+0.25%)
May 13, 2024 52.06 52.23 51.95 52.00 113,522 +0.09(+0.17%)
May 10, 2024 51.90 52.00 51.85 51.91 161,078 +0.16(+0.31%)
May 09, 2024 51.44 51.81 51.40 51.75 369,345 +0.41(+0.80%)
May 08, 2024 51.34 51.40 51.28 51.34 166,095 -0.10(-0.19%)
May 07, 2024 51.41 51.58 51.41 51.44 141,974 +0.14(+0.27%)
May 06, 2024 51.18 51.33 51.14 51.30 90,683 +0.28(+0.55%)
May 03, 2024 51.11 51.23 50.80 51.02 113,192 +0.39(+0.77%)
May 02, 2024 50.74 50.76 50.25 50.63 73,856 +0.06(+0.12%)
May 01, 2024 50.52 51.20 50.48 50.57 93,346 -0.18(-0.35%)
Apr 30, 2024 51.31 51.31 50.74 50.75 111,028 -0.66(-1.28%)
Apr 29, 2024 51.20 51.44 51.20 51.41 122,707 +0.21(+0.41%)
Apr 26, 2024 51.00 51.29 51.00 51.20 91,511 +0.16(+0.31%)
Apr 25, 2024 51.12 51.18 50.73 51.04 57,259 -0.35(-0.68%)
Apr 24, 2024 51.31 51.50 51.12 51.39 95,746 -0.04(-0.08%)
Apr 23, 2024 51.31 51.52 51.29 51.43 134,419 +0.45(+0.88%)
Apr 22, 2024 50.84 51.30 50.69 50.98 127,217 +0.30(+0.59%)
Apr 19, 2024 50.51 50.79 50.51 50.68 87,654 +0.17(+0.34%)
Apr 18, 2024 50.67 50.95 50.47 50.51 249,171 -0.04(-0.08%)
Apr 17, 2024 50.92 50.95 50.47 50.55 76,464 -0.15(-0.29%)
Apr 16, 2024 50.97 50.97 50.64 50.70 193,899 -0.17(-0.33%)
Apr 15, 2024 51.66 51.79 50.75 50.87 144,653 -0.35(-0.68%)
Apr 12, 2024 51.67 51.67 51.10 51.22 86,372 -0.66(-1.27%)
Apr 11, 2024 52.05 52.07 51.67 51.88 166,315 -0.04(-0.08%)
Apr 10, 2024 52.12 52.20 51.77 51.92 203,738 -0.78(-1.47%)
Apr 09, 2024 52.76 52.76 52.30 52.69 507,549 +0.16(+0.30%)
Apr 08, 2024 52.54 52.71 52.53 52.53 111,399 -0.01(-0.02%)
Apr 05, 2024 52.20 52.70 52.20 52.54 439,450 +0.33(+0.63%)
Apr 04, 2024 53.22 53.22 52.14 52.22 208,434 -0.67(-1.26%)
Apr 03, 2024 52.77 52.96 52.75 52.88 123,001 -0.02(-0.04%)
Apr 02, 2024 52.98 52.98 52.69 52.90 67,102 -0.55(-1.02%)
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.