Skip to main content

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

56.85 -0.16 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 57.16 57.26 56.82 56.85 64,171 -0.16(-0.28%)
Feb 13, 2025 56.65 57.01 56.54 57.01 111,904 +0.71(+1.26%)
Feb 12, 2025 56.22 56.45 56.08 56.30 172,625 -0.43(-0.76%)
Feb 11, 2025 56.43 56.80 56.41 56.73 131,978 +0.05(+0.09%)
Feb 10, 2025 56.68 56.78 56.49 56.68 291,968 +0.35(+0.62%)
Feb 07, 2025 56.95 56.95 56.30 56.33 164,423 -0.44(-0.78%)
Feb 06, 2025 57.23 57.23 56.54 56.77 166,469 -0.31(-0.54%)
Feb 05, 2025 56.78 57.10 56.54 57.08 145,287 +0.40(+0.71%)
Feb 04, 2025 56.43 56.86 56.43 56.68 58,956 +0.10(+0.18%)
Feb 03, 2025 56.11 56.85 55.94 56.58 78,645 -0.25(-0.44%)
Jan 31, 2025 57.37 57.60 56.83 56.83 110,438 -0.40(-0.70%)
Jan 30, 2025 56.93 57.37 56.86 57.23 131,308 +0.45(+0.79%)
Jan 29, 2025 56.97 57.07 56.65 56.78 112,972 +0.00(+0.00%)
Jan 28, 2025 57.16 57.19 56.66 56.78 155,668 -0.50(-0.87%)
Jan 27, 2025 56.62 57.28 56.62 57.28 103,244 +0.32(+0.56%)
Jan 24, 2025 57.20 57.20 56.89 56.96 61,718 -0.20(-0.35%)
Jan 23, 2025 56.92 57.16 56.59 57.16 118,130 +0.07(+0.12%)
Jan 22, 2025 57.18 57.18 56.94 57.09 120,062 +0.01(+0.02%)
Jan 21, 2025 56.76 57.16 56.69 57.08 241,781 +0.46(+0.81%)
Jan 17, 2025 56.62 56.70 56.48 56.62 55,085 +0.27(+0.48%)
Jan 16, 2025 56.01 56.36 55.84 56.35 71,795 +0.37(+0.65%)
Jan 15, 2025 56.28 56.28 55.81 55.98 72,528 +0.48(+0.87%)
Jan 14, 2025 55.22 55.55 55.04 55.50 103,076 +0.46(+0.84%)
Jan 13, 2025 54.38 55.08 54.38 55.04 61,146 +0.53(+0.97%)
Jan 10, 2025 54.94 55.08 54.48 54.51 204,428 -0.79(-1.43%)
Jan 08, 2025 55.00 55.30 54.76 55.30 96,514 +0.19(+0.34%)
Jan 07, 2025 55.41 55.69 54.98 55.11 47,982 -0.10(-0.18%)
Jan 06, 2025 55.51 55.84 55.20 55.21 78,371 -0.04(-0.07%)
Jan 03, 2025 55.05 55.35 54.79 55.25 155,093 +0.49(+0.90%)
Jan 02, 2025 55.34 55.47 54.66 54.76 91,091 -0.16(-0.30%)
Dec 31, 2024 54.92 0 +0.05(+0.10%)
Dec 30, 2024 55.10 55.10 54.49 54.87 115,918 -0.54(-0.97%)
Dec 27, 2024 55.51 55.76 55.14 55.41 141,138 -0.40(-0.72%)
Dec 26, 2024 55.46 55.87 55.46 55.81 64,883 +0.15(+0.27%)
Dec 24, 2024 55.39 55.68 55.23 55.66 23,289 +0.33(+0.59%)
Dec 23, 2024 55.17 55.35 54.83 55.33 104,249 +0.12(+0.22%)
Dec 20, 2024 54.44 55.49 54.41 55.21 91,893 +0.70(+1.28%)
Dec 19, 2024 54.95 55.19 54.49 54.51 276,239 -0.19(-0.35%)
Dec 18, 2024 56.04 56.21 54.70 54.70 71,776 -1.22(-2.19%)
Dec 17, 2024 56.06 56.24 55.80 55.93 161,479 -0.39(-0.69%)
Dec 16, 2024 56.59 56.80 56.26 56.31 132,334 -0.28(-0.49%)
Dec 13, 2024 56.85 56.85 56.55 56.59 204,669 -0.31(-0.54%)
Dec 12, 2024 57.08 57.08 56.87 56.90 82,693 -0.22(-0.38%)
Dec 11, 2024 57.33 57.40 57.12 57.12 55,985 -0.05(-0.10%)
Dec 10, 2024 57.45 57.48 57.05 57.18 73,050 -0.36(-0.63%)
Dec 09, 2024 58.02 58.13 57.54 57.54 68,687 -0.38(-0.66%)
Dec 06, 2024 58.26 58.26 57.84 57.92 64,430 -0.11(-0.19%)
Dec 05, 2024 58.42 58.42 58.00 58.03 53,893 -0.44(-0.75%)
Dec 04, 2024 58.56 58.56 58.28 58.47 60,590 +0.05(+0.09%)
Dec 03, 2024 58.54 58.54 58.32 58.41 73,632 -0.15(-0.26%)
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 and Conditions.