Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
57.62
+0.59 (1.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.23 | 57.66 | 57.19 | 57.62 | 57.62 | 1.03% | 92,098 |
| Sep 25, 2025 | 57.44 | 57.44 | 56.94 | 57.03 | 57.03 | -0.99% | 95,744 |
| Sep 24, 2025 | 57.63 | 57.83 | 57.53 | 57.60 | 57.60 | -0.34% | 30,335 |
| Sep 23, 2025 | 57.73 | 58.12 | 57.72 | 57.80 | 57.62 | 0.15% | 45,112 |
| Sep 22, 2025 | 57.59 | 57.81 | 57.50 | 57.71 | 57.53 | -0.03% | 45,977 |
| Sep 19, 2025 | 58.03 | 58.03 | 57.55 | 57.73 | 57.55 | -0.24% | 42,152 |
| Sep 18, 2025 | 57.79 | 58.02 | 57.76 | 57.87 | 57.69 | 0.52% | 67,668 |
| Sep 17, 2025 | 57.61 | 58.20 | 57.35 | 57.57 | 57.39 | 0.26% | 46,669 |
| Sep 16, 2025 | 57.54 | 57.54 | 57.32 | 57.42 | 57.24 | -0.10% | 85,512 |
| Sep 15, 2025 | 57.80 | 57.80 | 57.42 | 57.48 | 57.30 | -0.29% | 102,507 |
| Sep 12, 2025 | 58.09 | 58.09 | 57.65 | 57.65 | 57.47 | -1.01% | 76,514 |
| Sep 11, 2025 | 57.55 | 58.28 | 57.54 | 58.24 | 58.06 | 1.73% | 315,247 |
| Sep 10, 2025 | 57.51 | 57.53 | 57.08 | 57.25 | 57.07 | -0.43% | 54,097 |
| Sep 9, 2025 | 57.73 | 57.73 | 57.33 | 57.50 | 57.32 | -0.24% | 61,670 |
| Sep 8, 2025 | 57.71 | 57.71 | 57.14 | 57.64 | 57.46 | -0.11% | 95,720 |
| Sep 5, 2025 | 57.61 | 57.91 | 57.44 | 57.70 | 57.52 | 0.46% | 68,790 |
| Sep 4, 2025 | 57.08 | 57.47 | 56.78 | 57.44 | 57.26 | 0.67% | 74,857 |
| Sep 3, 2025 | 57.18 | 57.26 | 56.84 | 57.06 | 56.88 | -0.30% | 67,040 |
| Sep 2, 2025 | 57.00 | 57.23 | 56.91 | 57.23 | 57.05 | -0.35% | 57,531 |
| Aug 29, 2025 | 57.33 | 57.56 | 57.18 | 57.43 | 57.25 | 0.21% | 255,007 |
| Aug 28, 2025 | 57.23 | 57.31 | 57.02 | 57.31 | 57.13 | -0.14% | 141,922 |
| Aug 27, 2025 | 57.13 | 57.46 | 57.13 | 57.39 | 57.21 | 0.24% | 63,120 |
| Aug 26, 2025 | 57.24 | 57.36 | 57.13 | 57.26 | 57.07 | -0.03% | 104,694 |
| Aug 25, 2025 | 57.62 | 57.62 | 57.26 | 57.27 | 57.09 | -0.73% | 91,810 |
| Aug 22, 2025 | 57.03 | 57.84 | 57.03 | 57.69 | 57.51 | 1.64% | 55,490 |
| Aug 21, 2025 | 56.63 | 56.84 | 56.63 | 56.76 | 56.58 | 0.07% | 59,123 |
| Aug 20, 2025 | 56.90 | 56.96 | 56.58 | 56.72 | 56.54 | -0.11% | 42,175 |
| Aug 19, 2025 | 56.44 | 57.05 | 56.44 | 56.78 | 56.60 | 0.64% | 73,892 |
| Aug 18, 2025 | 56.49 | 56.56 | 56.41 | 56.42 | 56.24 | -0.04% | 68,576 |
| Aug 15, 2025 | 56.67 | 56.67 | 56.36 | 56.44 | 56.26 | 0.02% | 52,800 |
| Aug 14, 2025 | 56.34 | 56.46 | 56.12 | 56.43 | 56.25 | -0.43% | 63,840 |
| Aug 13, 2025 | 55.93 | 56.68 | 55.93 | 56.68 | 56.50 | 1.55% | 83,790 |
| Aug 12, 2025 | 55.19 | 55.81 | 55.08 | 55.81 | 55.63 | 1.58% | 65,213 |
| Aug 11, 2025 | 55.22 | 55.42 | 54.87 | 54.94 | 54.77 | -0.38% | 48,568 |
| Aug 8, 2025 | 55.04 | 55.24 | 55.01 | 55.15 | 54.98 | 0.46% | 54,724 |
| Aug 7, 2025 | 55.25 | 55.25 | 54.66 | 54.90 | 54.73 | -0.15% | 53,729 |
| Aug 6, 2025 | 55.12 | 55.14 | 54.80 | 54.98 | 54.81 | -0.15% | 20,444 |
| Aug 5, 2025 | 55.09 | 55.21 | 54.84 | 55.06 | 54.89 | 0.04% | 51,766 |
| Aug 4, 2025 | 54.65 | 55.04 | 54.62 | 55.04 | 54.87 | 1.10% | 48,027 |
| Aug 1, 2025 | 54.49 | 54.64 | 54.14 | 54.44 | 54.27 | -0.69% | 60,920 |
| Jul 31, 2025 | 55.39 | 55.54 | 54.72 | 54.82 | 54.65 | -1.74% | 47,774 |
| Jul 30, 2025 | 56.16 | 56.20 | 55.49 | 55.79 | 55.61 | -0.52% | 97,351 |
| Jul 29, 2025 | 56.33 | 56.33 | 56.03 | 56.08 | 55.90 | -0.57% | 61,107 |
| Jul 28, 2025 | 56.57 | 56.63 | 56.24 | 56.40 | 56.22 | -0.23% | 157,291 |
| Jul 25, 2025 | 56.47 | 56.60 | 56.24 | 56.53 | 56.35 | 0.36% | 54,699 |
| Jul 24, 2025 | 56.58 | 56.76 | 56.30 | 56.33 | 56.15 | -0.51% | 46,974 |
| Jul 23, 2025 | 56.28 | 56.63 | 56.28 | 56.62 | 56.44 | 0.82% | 78,208 |
| Jul 22, 2025 | 55.48 | 56.18 | 55.38 | 56.16 | 55.98 | 1.46% | 95,538 |
| Jul 21, 2025 | 55.55 | 55.73 | 55.34 | 55.35 | 55.18 | -0.25% | 54,741 |
| Jul 18, 2025 | 55.83 | 55.84 | 55.35 | 55.49 | 55.31 | -0.31% | 49,611 |