Distillate Intl Stability & Value ETF (NY: DSTX )

24.36 -0.19 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 24.36 24.36 24.36 24.36 41 -0.19(-0.78%)
Oct 30, 2024 24.51 24.62 24.50 24.55 1,319 -0.12(-0.49%)
Oct 29, 2024 24.70 24.71 24.66 24.67 18,166 -0.15(-0.61%)
Oct 28, 2024 24.82 24.82 24.82 24.82 62 +0.17(+0.69%)
Oct 25, 2024 24.65 24.65 24.65 24.65 133 -0.02(-0.08%)
Oct 24, 2024 24.59 24.67 24.59 24.67 960 +0.11(+0.43%)
Oct 23, 2024 24.51 24.57 24.51 24.57 1,553 -0.21(-0.86%)
Oct 22, 2024 24.74 24.78 24.72 24.78 985 -0.05(-0.20%)
Oct 21, 2024 25.03 25.03 24.83 24.83 523 -0.27(-1.07%)
Oct 18, 2024 25.07 25.09 25.07 25.09 200 +0.17(+0.68%)
Oct 17, 2024 24.93 24.93 24.93 24.93 18 -0.00(-0.02%)
Oct 16, 2024 24.96 24.99 24.93 24.93 3,634 +0.15(+0.62%)
Oct 15, 2024 24.78 24.78 24.78 24.78 28 -0.43(-1.72%)
Oct 14, 2024 25.21 25.21 25.21 25.21 4 -0.06(-0.23%)
Oct 11, 2024 25.24 25.27 25.24 25.27 386 +0.06(+0.25%)
Oct 10, 2024 25.16 25.20 25.16 25.20 273 +0.03(+0.12%)
Oct 09, 2024 25.17 25.17 25.17 25.17 374 -0.04(-0.16%)
Oct 08, 2024 25.21 25.21 25.21 25.21 160 -0.29(-1.15%)
Oct 07, 2024 25.51 25.51 25.51 25.51 125 -0.07(-0.27%)
Oct 04, 2024 25.58 25.58 25.58 25.58 38 +0.16(+0.61%)
Oct 03, 2024 25.42 25.42 25.42 25.42 199 -0.29(-1.11%)
Oct 02, 2024 25.72 25.72 25.70 25.70 166 -0.03(-0.11%)
Oct 01, 2024 25.65 25.76 25.65 25.73 1,053 -0.10(-0.38%)
Sep 30, 2024 25.85 25.89 25.67 25.83 10,111 +0.23(+0.90%)
Sep 27, 2024 25.98 26.10 25.19 25.60 15,144 -0.42(-1.63%)
Sep 26, 2024 25.94 26.03 25.94 26.03 595 +0.74(+2.92%)
Sep 25, 2024 25.39 25.39 25.29 25.29 994 -0.21(-0.82%)
Sep 24, 2024 25.50 25.50 25.50 25.50 430 +0.51(+2.04%)
Sep 23, 2024 24.95 24.98 24.92 24.98 3,072 +0.14(+0.54%)
Sep 20, 2024 24.86 24.86 24.85 24.85 408 -0.29(-1.14%)
Sep 19, 2024 25.06 25.14 25.06 25.14 215 +0.45(+1.84%)
Sep 18, 2024 24.70 24.83 24.68 24.68 1,586 -0.11(-0.43%)
Sep 17, 2024 24.90 24.90 24.78 24.79 1,521 -0.01(-0.03%)
Sep 16, 2024 24.78 24.80 24.78 24.80 362 +0.13(+0.52%)
Sep 13, 2024 24.74 24.74 24.67 24.67 172 +0.10(+0.41%)
Sep 12, 2024 24.37 24.57 24.37 24.57 1,450 +0.22(+0.92%)
Sep 11, 2024 24.34 24.34 24.34 24.34 442 +0.11(+0.45%)
Sep 10, 2024 24.22 24.23 24.15 24.23 2,364 -0.12(-0.50%)
Sep 09, 2024 24.37 24.40 24.36 24.36 3,208 +0.19(+0.79%)
Sep 06, 2024 24.44 24.44 24.16 24.16 2,189 -0.36(-1.46%)
Sep 05, 2024 24.64 24.64 24.48 24.52 3,560 +0.01(+0.02%)
Sep 04, 2024 24.51 24.52 24.51 24.52 549 +0.34(+1.42%)
Sep 03, 2024 24.62 24.62 23.70 24.17 1,672 -0.77(-3.07%)
Aug 30, 2024 24.96 24.96 24.94 24.94 378 +0.10(+0.39%)
Aug 29, 2024 24.84 24.84 24.84 24.84 113 +0.08(+0.34%)
Aug 28, 2024 24.74 24.76 24.74 24.76 571 -0.15(-0.61%)
Aug 27, 2024 24.89 24.91 24.88 24.91 991 +0.12(+0.47%)
Aug 26, 2024 24.88 24.88 24.79 24.80 2,163 -0.17(-0.69%)
Aug 23, 2024 24.92 24.97 24.86 24.97 1,468 +0.50(+2.02%)
Aug 22, 2024 24.58 24.58 24.47 24.47 215 -0.20(-0.83%)
Aug 21, 2024 24.60 24.68 24.60 24.68 443 +0.20(+0.84%)
Aug 20, 2024 24.46 24.47 24.46 24.47 2,720 -0.16(-0.65%)
Aug 19, 2024 24.59 24.63 24.58 24.63 1,845 +0.36(+1.46%)
Aug 16, 2024 24.22 24.28 24.22 24.28 1,139 +0.22(+0.91%)
Aug 15, 2024 24.06 24.06 24.06 24.06 20 +0.30(+1.28%)
Aug 14, 2024 23.74 23.75 23.73 23.75 1,726 -0.02(-0.08%)
Aug 13, 2024 23.42 23.79 23.42 23.77 3,558 +0.36(+1.53%)
Aug 12, 2024 23.42 23.45 23.38 23.42 5,173 -0.02(-0.08%)
Aug 09, 2024 23.31 23.44 23.31 23.44 2,183 +0.05(+0.21%)
Aug 08, 2024 23.17 23.39 23.16 23.39 503 +0.42(+1.82%)
Aug 07, 2024 23.25 23.26 22.97 22.97 2,196 +0.04(+0.17%)
Aug 06, 2024 22.75 23.04 22.71 22.93 12,737 +0.00(+0.01%)
Aug 05, 2024 22.81 22.92 22.76 22.92 4,303 -0.50(-2.12%)
Aug 02, 2024 23.35 23.42 23.35 23.42 1,353 -0.22(-0.94%)
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.