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%)
Aug 01, 2024 23.64 23.64 23.64 23.64 1 -0.51(-2.12%)
Jul 31, 2024 24.18 24.26 24.14 24.15 18,018 +0.30(+1.25%)
Jul 30, 2024 23.84 23.86 23.84 23.86 122 -0.04(-0.16%)
Jul 29, 2024 23.82 23.89 23.82 23.89 430 -0.08(-0.33%)
Jul 26, 2024 23.82 23.99 23.82 23.97 3,372 +0.33(+1.39%)
Jul 25, 2024 23.72 23.79 23.65 23.65 13,526 -0.06(-0.25%)
Jul 24, 2024 23.97 23.97 23.71 23.71 3,047 -0.26(-1.07%)
Jul 23, 2024 23.96 23.96 23.96 23.96 73 -0.33(-1.36%)
Jul 22, 2024 24.27 24.29 24.27 24.29 4,502 +0.23(+0.96%)
Jul 19, 2024 24.09 24.09 24.06 24.06 440 -0.15(-0.63%)
Jul 18, 2024 24.49 24.50 24.21 24.21 6,659 -0.05(-0.21%)
Jul 17, 2024 24.29 24.31 24.22 24.27 926 -0.14(-0.56%)
Jul 16, 2024 24.22 24.40 24.22 24.40 2,716 +0.10(+0.41%)
Jul 15, 2024 24.36 24.40 24.30 24.30 2,786 -0.24(-0.97%)
Jul 12, 2024 24.55 24.55 24.54 24.54 394 +0.21(+0.88%)
Jul 11, 2024 24.37 24.37 24.33 24.33 623 +0.23(+0.97%)
Jul 10, 2024 24.06 24.09 24.06 24.09 517 +0.28(+1.19%)
Jul 09, 2024 23.79 23.81 23.79 23.81 165 +0.03(+0.13%)
Jul 08, 2024 23.85 23.85 23.78 23.78 286 -0.14(-0.58%)
Jul 05, 2024 23.86 23.92 23.86 23.92 234 +0.13(+0.54%)
Jul 03, 2024 23.80 23.80 23.79 23.79 218 +0.32(+1.35%)
Jul 02, 2024 23.48 23.48 23.47 23.47 216 +0.04(+0.16%)
Jul 01, 2024 23.60 23.60 23.44 23.44 1,101 +0.05(+0.21%)
Jun 28, 2024 23.43 23.43 23.39 23.39 211 -0.06(-0.26%)
Jun 27, 2024 23.52 23.54 23.44 23.45 4,627 +0.03(+0.11%)
Jun 26, 2024 23.48 23.48 23.42 23.42 2,380 -0.10(-0.44%)
Jun 25, 2024 23.52 23.52 23.52 23.52 88 -0.06(-0.24%)
Jun 24, 2024 23.52 23.68 23.52 23.58 5,141 +0.24(+1.02%)
Jun 21, 2024 23.38 23.38 23.34 23.34 2,275 -0.07(-0.29%)
Jun 20, 2024 23.55 23.55 23.41 23.41 412 -0.12(-0.50%)
Jun 18, 2024 23.52 23.55 23.52 23.53 2,698 +0.12(+0.50%)
Jun 17, 2024 23.20 23.41 23.19 23.41 1,103 +0.22(+0.96%)
Jun 14, 2024 23.19 23.23 23.18 23.19 10,108 -0.31(-1.32%)
Jun 13, 2024 23.79 23.79 23.47 23.50 35,825 -0.39(-1.63%)
Jun 12, 2024 23.97 23.97 23.89 23.89 1,847 +0.29(+1.23%)
Jun 11, 2024 23.61 23.62 23.60 23.60 1,766 -0.24(-0.99%)
Jun 10, 2024 23.76 23.84 23.68 23.83 3,920 +0.07(+0.29%)
Jun 07, 2024 23.90 23.95 23.76 23.76 2,347 -0.33(-1.35%)
Jun 06, 2024 24.06 24.11 24.04 24.09 7,598 -0.01(-0.04%)
Jun 05, 2024 24.01 24.14 24.01 24.10 5,337 +0.20(+0.82%)
Jun 04, 2024 23.92 23.93 23.87 23.90 7,330 -0.03(-0.13%)
Jun 03, 2024 24.08 24.08 23.89 23.93 2,712 -0.06(-0.24%)
May 31, 2024 23.82 23.99 23.79 23.99 11,147 +0.04(+0.16%)
May 30, 2024 23.89 23.99 23.89 23.95 1,978 +0.13(+0.54%)
May 29, 2024 23.82 23.82 23.82 23.82 174 -0.39(-1.61%)
May 28, 2024 24.22 24.27 24.15 24.21 1,603 -0.02(-0.07%)
May 24, 2024 24.24 24.24 24.22 24.23 385 +0.15(+0.63%)
May 23, 2024 24.26 24.27 24.07 24.08 1,409 -0.15(-0.61%)
May 22, 2024 24.32 24.32 24.23 24.23 949 -0.29(-1.18%)
May 21, 2024 24.53 24.53 24.47 24.52 3,503 -0.12(-0.47%)
May 20, 2024 24.65 24.65 24.63 24.63 331 -0.03(-0.14%)
May 17, 2024 24.55 24.67 24.54 24.67 1,099 +0.08(+0.31%)
May 16, 2024 24.57 24.60 24.57 24.59 662 -0.01(-0.03%)
May 15, 2024 24.49 24.60 24.49 24.60 856 +0.19(+0.76%)
May 14, 2024 24.39 24.41 24.35 24.41 1,230 +0.08(+0.34%)
May 13, 2024 24.30 24.39 24.30 24.33 1,976 +0.10(+0.40%)
May 10, 2024 24.25 24.25 24.22 24.23 1,444 +0.08(+0.35%)
May 09, 2024 24.02 24.15 24.02 24.15 931 +0.20(+0.85%)
May 08, 2024 23.90 23.95 23.90 23.95 2,326 -0.05(-0.22%)
May 07, 2024 24.07 24.07 24.00 24.00 157 -0.08(-0.33%)
May 06, 2024 24.05 24.08 24.03 24.08 839 +0.11(+0.45%)
May 03, 2024 23.95 23.98 23.91 23.97 14,302 +0.26(+1.08%)
May 02, 2024 23.54 23.77 23.54 23.72 10,543 +0.52(+2.23%)
May 01, 2024 23.21 23.39 23.20 23.20 1,097 -0.01(-0.02%)
Apr 30, 2024 23.49 23.49 23.20 23.20 3,235 -0.46(-1.96%)
Apr 29, 2024 23.57 23.68 23.55 23.67 21,415 +0.08(+0.36%)
Apr 26, 2024 23.57 23.58 23.50 23.58 4,985 +0.29(+1.25%)
Apr 25, 2024 23.11 23.29 23.08 23.29 1,969 -0.12(-0.51%)
Apr 24, 2024 23.43 23.44 23.38 23.41 545 -0.01(-0.04%)
Apr 23, 2024 23.31 23.44 23.31 23.42 11,839 +0.15(+0.66%)
Apr 22, 2024 23.18 23.27 23.18 23.27 258 +0.31(+1.33%)
Apr 19, 2024 22.98 22.98 22.91 22.96 484 -0.08(-0.36%)
Apr 18, 2024 23.11 23.17 23.02 23.04 3,562 -0.09(-0.38%)
Apr 17, 2024 23.21 23.21 23.13 23.13 2,450 -0.03(-0.14%)
Apr 16, 2024 23.15 23.25 23.14 23.16 1,553 -0.28(-1.17%)
Apr 15, 2024 23.70 23.77 23.42 23.44 10,486 -0.04(-0.16%)
Apr 12, 2024 23.61 23.63 23.45 23.48 1,649 -0.54(-2.24%)
Apr 11, 2024 23.80 24.02 23.79 24.01 1,755 +0.14(+0.59%)
Apr 10, 2024 23.92 23.92 23.78 23.87 3,095 -0.31(-1.28%)
Apr 09, 2024 24.24 24.25 24.06 24.18 30,631 +0.11(+0.46%)
Apr 08, 2024 24.08 24.08 24.07 24.07 251 +0.14(+0.58%)
Apr 05, 2024 23.97 23.98 23.93 23.93 583 +0.07(+0.29%)
Apr 04, 2024 23.86 23.86 23.86 23.86 13 -0.15(-0.63%)
Apr 03, 2024 23.90 24.03 23.89 24.01 21,210 +0.05(+0.22%)
Apr 02, 2024 23.93 23.96 23.93 23.96 143 -0.13(-0.53%)
Apr 01, 2024 24.10 24.17 24.06 24.08 6,828 -0.03(-0.10%)
Mar 28, 2024 24.11 24.12 24.11 24.11 7,439 +0.04(+0.18%)
Mar 27, 2024 24.05 24.07 24.05 24.07 151 +0.07(+0.29%)
Mar 26, 2024 24.00 24.00 24.00 24.00 43 +0.01(+0.05%)
Mar 25, 2024 24.03 24.03 23.99 23.99 261 -0.08(-0.33%)
Mar 22, 2024 24.08 24.09 24.05 24.06 1,780 -0.13(-0.52%)
Mar 21, 2024 24.28 24.28 24.19 24.19 619 -0.12(-0.48%)
Mar 20, 2024 24.01 24.31 24.01 24.31 1,731 +0.28(+1.18%)
Mar 19, 2024 23.94 24.08 23.94 24.02 4,591 -0.02(-0.06%)
Mar 18, 2024 24.14 24.14 24.04 24.04 1,757 +0.00(+0.01%)
Mar 15, 2024 24.08 24.08 24.03 24.04 712 -0.02(-0.09%)
Mar 14, 2024 24.17 24.17 24.04 24.06 1,849 -0.20(-0.83%)
Mar 13, 2024 24.18 24.28 24.17 24.26 7,273 +0.05(+0.20%)
Mar 12, 2024 24.10 24.21 24.10 24.21 1,306 +0.35(+1.48%)
Mar 11, 2024 23.95 23.95 23.84 23.86 35,749 -0.05(-0.21%)
Mar 08, 2024 23.98 23.98 23.91 23.91 594 -0.18(-0.73%)
Mar 07, 2024 23.97 24.11 23.97 24.09 940 +0.16(+0.67%)
Mar 06, 2024 23.95 24.02 23.92 23.93 1,538 +0.32(+1.36%)
Mar 05, 2024 23.67 23.73 23.61 23.61 913 -0.14(-0.58%)
Mar 04, 2024 23.74 23.78 23.74 23.75 13,798 -0.09(-0.37%)
Mar 01, 2024 23.68 23.84 23.68 23.83 1,371 +0.18(+0.77%)
Feb 29, 2024 23.69 23.69 23.65 23.65 611 +0.12(+0.49%)
Feb 28, 2024 23.61 23.61 23.54 23.54 203 -0.22(-0.91%)
Feb 27, 2024 23.76 23.77 23.74 23.75 2,957 +0.10(+0.42%)
Feb 26, 2024 23.65 23.65 23.62 23.65 1,248 -0.02(-0.08%)
Feb 23, 2024 23.68 23.68 23.65 23.67 8,971 -0.05(-0.20%)
Feb 22, 2024 23.58 23.74 23.58 23.72 20,600 +0.23(+1.00%)
Feb 21, 2024 23.43 23.49 23.39 23.49 1,788 +0.11(+0.45%)
Feb 20, 2024 23.43 23.43 23.38 23.38 160 +0.01(+0.06%)
Feb 16, 2024 23.37 23.37 23.37 23.37 101 +0.08(+0.32%)
Feb 15, 2024 23.28 23.29 23.28 23.29 257 +0.24(+1.04%)
Feb 14, 2024 23.00 23.05 23.00 23.05 1,047 +0.30(+1.34%)
Feb 13, 2024 22.87 22.87 22.75 22.75 1,107 -0.49(-2.10%)
Feb 12, 2024 23.30 23.30 23.23 23.23 424 +0.14(+0.62%)
Feb 09, 2024 23.02 23.09 23.01 23.09 3,127 +0.03(+0.12%)
Feb 08, 2024 23.06 23.06 23.06 23.06 36 +0.02(+0.07%)
Feb 07, 2024 23.04 23.07 23.04 23.05 2,167 +0.03(+0.14%)
Feb 06, 2024 22.99 23.02 22.97 23.02 3,405 +0.26(+1.16%)
Feb 05, 2024 22.74 22.75 22.74 22.75 240 -0.10(-0.43%)
Feb 02, 2024 22.81 22.86 22.81 22.85 1,651 -0.20(-0.87%)
Feb 01, 2024 23.03 23.05 23.03 23.05 143 +0.26(+1.16%)
Jan 31, 2024 22.98 22.98 22.79 22.79 2,138 -0.16(-0.68%)
Jan 30, 2024 22.90 22.96 22.90 22.94 816 -0.03(-0.12%)
Jan 29, 2024 22.97 22.97 22.97 22.97 10 +0.03(+0.15%)
Jan 26, 2024 22.97 22.97 22.94 22.94 268 +0.14(+0.60%)
Jan 25, 2024 22.80 22.80 22.75 22.80 4,828 +0.07(+0.32%)
Jan 24, 2024 22.84 22.85 22.73 22.73 4,977 +0.11(+0.51%)
Jan 23, 2024 22.58 22.63 22.51 22.61 7,466 +0.16(+0.72%)
Jan 22, 2024 22.45 22.46 22.42 22.45 6,325 +0.01(+0.03%)
Jan 19, 2024 22.31 22.44 22.31 22.44 2,246 +0.04(+0.18%)
Jan 18, 2024 22.42 22.42 22.29 22.40 817 +0.21(+0.96%)
Jan 17, 2024 22.07 22.19 22.07 22.19 7,415 -0.25(-1.11%)
Jan 16, 2024 22.72 22.72 22.44 22.44 6,019 -0.52(-2.29%)
Jan 12, 2024 23.02 23.02 22.94 22.96 1,602 +0.09(+0.39%)
Jan 11, 2024 22.78 22.87 22.76 22.87 13,350 +0.06(+0.25%)
Jan 10, 2024 22.82 22.91 22.79 22.82 613 +0.08(+0.36%)
Jan 09, 2024 22.62 22.74 22.62 22.74 108,800 -0.15(-0.65%)
Jan 08, 2024 22.63 22.89 22.63 22.89 201 +0.21(+0.91%)
Jan 05, 2024 22.70 22.71 22.63 22.68 2,158 -0.06(-0.27%)
Jan 04, 2024 22.78 22.80 22.74 22.74 704 +0.00(+0.01%)
Jan 03, 2024 22.68 22.74 22.68 22.74 487 -0.24(-1.03%)
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.