Dark

DSTL
Distillate U.S. Fundamental Stability & Value ETF
stock NYSE ETF

Market Open

Aug 7, 2026 10:44:19 AM EDT

67.44USD+1.261%(+0.84)53,629

67.20Bid 67.25Ask 0.05Spread

Pre-market

0.00USD-100.000%(-66.56)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

66.62USD+0.030%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	66.8200	67.440000	66.820000	67.4400	+1.231%	53,629	0.000%
2026-08-06	66.4400	66.620000	66.130000	66.6200	+0.090%	79,689	+1.231%
2026-08-05	66.9600	66.960000	66.270000	66.5600	0.000%	58,992	+1.322%
2026-08-04	65.3000	66.580100	65.300000	66.5600	+1.371%	74,053	+1.322%
2026-08-03	65.8600	66.380000	65.540000	65.6600	+0.706%	52,299	+2.711%
2026-07-31	65.0100	65.360000	64.600000	65.2000	-0.367%	57,643	+3.436%
2026-07-30	66.0500	66.050000	64.505000	65.4400	-2.138%	85,228	+3.056%
2026-07-29	66.8200	67.440000	66.790000	66.8700	+0.723%	134,635	+0.852%
2026-07-28	65.0300	66.570000	65.030000	66.3900	+3.106%	72,569	+1.582%
2026-07-27	63.6400	64.740000	63.640000	64.3900	+1.931%	73,735	+4.737%
2026-07-24	62.2000	63.449900	62.200000	63.1700	+2.184%	24,505	+6.760%
2026-07-23	62.0500	62.120000	61.695000	61.8200	-0.563%	62,295	+9.091%
2026-07-22	62.9200	62.920000	62.060000	62.1700	-0.782%	56,093	+8.477%
2026-07-21	62.8200	63.070000	62.660000	62.6600	-0.729%	35,184	+7.628%
2026-07-20	62.9800	63.421000	62.725000	63.1200	-0.253%	52,615	+6.844%
2026-07-17	64.2800	64.280000	63.180000	63.2800	-0.628%	54,534	+6.574%
2026-07-16	62.6000	63.700000	62.600000	63.6800	+2.330%	65,979	+5.905%
2026-07-15	62.1200	62.820000	62.120000	62.2300	+0.618%	42,582	+8.372%
2026-07-14	62.4500	62.450000	61.800000	61.8480	-1.201%	24,276	+9.042%
2026-07-13	62.3100	62.780000	62.310000	62.6000	+0.968%	46,813	+7.732%
2026-07-10	62.2300	62.295600	61.855000	62.0000	+0.389%	42,632	+8.774%
2026-07-09	61.1300	61.790000	61.130000	61.7600	+0.390%	33,847	+9.197%
2026-07-08	62.1600	62.160000	61.475000	61.5200	-1.536%	48,482	+9.623%
2026-07-07	62.5300	62.990000	62.450000	62.4800	+1.007%	103,772	+7.939%
2026-07-06	61.8500	61.960000	61.250000	61.8571	-0.327%	40,650	+9.025%
2026-07-02	61.1000	62.070000	61.100000	62.0600	+2.140%	67,172	+8.669%
2026-07-01	59.9700	61.215000	59.970000	60.7600	+1.436%	192,366	+10.994%
2026-06-30	60.0700	60.070000	59.735000	59.9000	-0.416%	97,484	+12.588%
2026-06-29	60.3800	60.380000	59.930000	60.1500	+0.033%	68,183	+12.120%
2026-06-26	59.2700	60.190000	59.270000	60.1300	+1.178%	57,898	+12.157%
2026-06-25	59.4100	60.020000	59.280000	59.4300	+0.219%	118,411	+13.478%
2026-06-24	58.5800	59.700000	58.580000	59.3000	+1.316%	56,036	+13.727%
2026-06-23	58.2600	58.779900	58.260000	58.5300	+0.034%	62,653	+15.223%
2026-06-22	58.5500	58.880000	58.270000	58.5100	-0.154%	54,706	+15.262%
2026-06-18	58.8300	58.830000	58.490000	58.6000	-0.068%	87,230	+15.085%
2026-06-17	59.8600	60.089900	58.590900	58.6400	-2.185%	52,397	+15.007%
2026-06-16	60.3107	60.383300	59.950000	59.9500	-0.133%	44,639	+12.494%
2026-06-15	60.1000	60.429900	59.975000	60.0300	+0.397%	136,049	+12.344%
2026-06-12	59.5400	59.900000	59.310100	59.7927	+0.374%	45,551	+12.790%
2026-06-11	59.1600	59.720000	58.930000	59.5700	+0.812%	66,955	+13.211%
2026-06-10	59.7700	60.020000	59.080000	59.0900	-1.482%	54,888	+14.131%
2026-06-09	60.2700	60.310000	59.180000	59.9786	+0.475%	40,853	+12.440%
2026-06-08	60.1300	60.190000	59.660000	59.6950	-0.508%	63,638	+12.974%
2026-06-05	60.6200	60.950000	59.890000	60.0000	-1.381%	69,020	+12.400%
2026-06-04	60.7400	61.100000	60.730000	60.8400	+1.063%	57,572	+10.848%
2026-06-03	60.2800	60.320000	60.090000	60.2000	-0.693%	95,064	+12.027%
2026-06-02	60.4900	60.645000	60.120000	60.6200	-0.476%	76,543	+11.250%
2026-06-01	60.0400	61.020000	60.040000	60.9100	+1.280%	47,240	+10.721%
2026-05-29	59.9500	60.450000	59.895000	60.1400	+0.653%	51,615	+12.138%
2026-05-28	59.2650	59.820000	59.265000	59.7500	+0.725%	79,399	+12.870%
2026-05-27	59.3100	59.790000	59.290000	59.3200	-0.101%	254,646	+13.688%
2026-05-26	59.4700	59.590000	59.350000	59.3800	-0.084%	93,873	+13.574%
2026-05-22	59.0000	59.491500	59.000000	59.4300	+1.364%	40,677	+13.478%
2026-05-21	58.0700	58.699000	57.645800	58.6300	+0.239%	53,596	+15.026%
2026-05-20	57.9100	58.490000	57.500000	58.4900	+0.862%	66,063	+15.302%
2026-05-19	58.4100	58.810000	57.975000	57.9900	-0.838%	76,504	+16.296%
2026-05-18	57.7400	58.480000	57.720000	58.4800	+1.422%	44,270	+15.321%
2026-05-15	57.8100	57.893000	57.520000	57.6600	-0.397%	61,150	+16.961%
2026-05-14	57.7900	58.206900	57.670100	57.8900	+0.156%	64,016	+16.497%
2026-05-13	58.1800	58.180000	57.550600	57.8000	-0.909%	233,734	+16.678%
2026-05-12	58.6400	58.640000	58.150000	58.3300	-0.588%	80,373	+15.618%
2026-05-11	59.2200	59.330000	58.570000	58.6750	-0.733%	64,946	+14.938%
2026-05-08	59.2700	59.272500	58.700100	59.1084	-0.390%	73,029	+14.095%
2026-05-07	59.6100	59.760000	59.249800	59.3400	-0.286%	88,978	+13.650%
2026-05-06	59.8250	59.850000	59.500000	59.5100	-0.285%	139,737	+13.325%
2026-05-05	59.5500	59.770000	59.121200	59.6800	+0.387%	129,792	+13.003%
2026-05-04	59.6700	60.015000	59.310100	59.4500	-0.519%	139,010	+13.440%
2026-05-01	60.1300	60.190000	59.720000	59.7600	+0.151%	102,196	+12.851%
2026-04-30	59.4100	59.730000	59.058300	59.6700	+0.641%	51,878	+13.022%
2026-04-29	58.8900	59.315000	58.890000	59.2900	+0.576%	102,328	+13.746%
2026-04-28	59.4000	59.558000	58.860000	58.9504	-0.573%	70,011	+14.401%
2026-04-27	59.2800	59.680000	59.260000	59.2900	-0.101%	87,123	+13.746%
2026-04-24	59.3550	59.370300	59.100000	59.3500	-0.386%	155,262	+13.631%
2026-04-23	59.8800	59.920000	58.950000	59.5800	-0.964%	117,391	+13.192%
2026-04-22	60.7300	60.740000	59.925000	60.1600	-0.397%	63,625	+12.101%
2026-04-21	60.8800	61.190000	60.345000	60.4000	-0.379%	58,708	+11.656%
2026-04-20	60.1800	60.630000	60.180000	60.6300	+0.631%	57,791	+11.232%
2026-04-17	59.9400	60.620000	59.940000	60.2500	+1.175%	88,787	+11.934%
2026-04-16	59.3700	59.770000	59.370000	59.5500	+0.540%	51,184	+13.249%
2026-04-15	59.1300	59.400000	58.960000	59.2300	+0.560%	68,925	+13.861%
2026-04-14	58.9500	59.160000	58.820000	58.9000	+0.119%	67,469	+14.499%
2026-04-13	57.5900	58.830000	57.590000	58.8300	+2.153%	188,473	+14.635%
2026-04-10	58.3200	58.320000	57.520000	57.5900	-1.302%	139,896	+17.104%
2026-04-09	58.3900	58.390000	57.940000	58.3500	-0.579%	88,360	+15.578%
2026-04-08	58.8400	59.060000	58.530000	58.6900	+1.568%	81,211	+14.909%
2026-04-07	58.0200	58.140000	57.660000	57.7837	-0.587%	100,924	+16.711%
2026-04-06	57.8700	58.179900	57.870000	58.1247	+0.215%	71,621	+16.026%
2026-04-02	57.6000	58.210000	57.385000	58.0000	+0.242%	64,043	+16.276%
2026-04-01	57.9800	58.160000	57.530000	57.8600	-0.035%	124,898	+16.557%
2026-03-31	57.4000	58.181800	57.173496	57.8800	+1.651%	59,700	+16.517%
2026-03-30	57.0800	57.390000	56.730000	56.9400	+0.459%	54,787	+18.440%
2026-03-27	57.3600	57.375000	56.600000	56.6800	-1.595%	81,455	+18.984%
2026-03-26	57.4900	58.340000	57.490000	57.5987	-0.812%	58,632	+17.086%
2026-03-25	58.3100	58.410000	57.460000	58.0700	+0.467%	55,118	+16.136%
2026-03-24	57.8100	58.100000	57.400900	57.8000	-0.585%	63,952	+16.678%
2026-03-23	58.3200	58.790000	58.060000	58.1400	+0.955%	116,553	+15.996%
2026-03-20	57.9100	58.065000	57.300000	57.5900	-0.758%	70,968	+17.104%
2026-03-19	57.9000	58.498200	57.750000	58.0300	-0.241%	89,665	+16.216%
2026-03-18	58.7600	58.930500	58.140000	58.1700	-1.690%	166,584	+15.936%
2026-03-17	59.2700	59.620000	59.169800	59.1698	+0.390%	109,185	+13.977%
2026-03-16	59.0600	59.170000	58.780000	58.9400	+0.543%	130,675	+14.421%
2026-03-13	59.0000	59.090000	58.560000	58.6215	-0.066%	82,923	+15.043%
2026-03-12	59.0900	59.480000	58.640000	58.6600	-1.395%	148,831	+14.968%
2026-03-11	59.6600	59.660000	59.230000	59.4900	-0.285%	179,143	+13.364%
2026-03-10	59.8100	60.310000	59.650000	59.6600	-1.111%	113,292	+13.041%
2026-03-09	59.9400	60.465000	59.160000	60.3300	-0.199%	50,896	+11.785%
2026-03-06	60.3800	60.510000	59.855000	60.4500	-0.835%	77,308	+11.563%
2026-03-05	61.2300	61.529900	60.710000	60.9591	-0.976%	79,071	+10.632%
2026-03-04	61.4400	61.670000	61.250000	61.5600	+0.273%	119,291	+9.552%
2026-03-03	60.9700	61.710000	60.409500	61.3921	-0.788%	92,710	+9.851%
2026-03-02	61.6400	62.020000	61.420000	61.8800	-0.210%	153,260	+8.985%
2026-02-27	61.3100	62.010000	61.250000	62.0100	+0.551%	134,988	+8.757%
2026-02-26	61.5800	61.760000	61.300000	61.6700	+0.260%	156,026	+9.356%
2026-02-25	61.7700	61.817300	61.090000	61.5100	-0.413%	124,413	+9.641%
2026-02-24	61.3000	61.859900	61.120000	61.7650	+0.824%	146,986	+9.188%
2026-02-23	61.5600	61.670000	61.060000	61.2600	-0.842%	76,302	+10.088%
2026-02-20	61.4300	61.895000	61.330000	61.7800	+0.472%	97,614	+9.162%
2026-02-19	61.5500	61.601700	61.220000	61.4900	-0.421%	127,418	+9.676%
2026-02-18	61.5200	61.820000	61.270000	61.7500	+0.619%	86,656	+9.215%
2026-02-17	61.5800	61.580000	60.940000	61.3700	-0.171%	148,491	+9.891%
2026-02-13	60.9400	61.640000	60.811500	61.4750	+1.011%	67,946	+9.703%
2026-02-12	61.7000	61.940000	60.830000	60.8600	-1.281%	161,555	+10.812%
2026-02-11	61.5900	61.660000	61.455000	61.6500	+0.114%	106,951	+9.392%
2026-02-10	61.3500	61.830000	61.350000	61.5800	+0.375%	209,151	+9.516%
2026-02-09	61.4600	61.460000	61.040000	61.3500	-0.293%	84,101	+9.927%
2026-02-06	60.9300	61.587200	60.930000	61.5300	+1.618%	73,101	+9.605%
2026-02-05	60.3700	60.825000	60.370000	60.5500	+0.116%	99,186	+11.379%
2026-02-04	59.7500	60.710000	59.750000	60.4800	+1.239%	100,255	+11.508%
2026-02-03	59.7800	60.255000	59.410000	59.7400	-0.879%	104,653	+12.889%
2026-02-02	59.7900	60.270000	59.790000	60.2700	+0.567%	92,301	+11.896%
2026-01-30	59.6400	59.930000	59.529900	59.9300	+0.385%	100,776	+12.531%
2026-01-29	59.8300	60.210000	59.500000	59.7000	-0.129%	121,475	+12.965%
2026-01-28	60.0300	60.200000	59.675000	59.7770	-0.637%	68,694	+12.819%
2026-01-27	60.2337	60.233700	59.980000	60.1600	-0.282%	448,689	+12.101%
2026-01-26	60.3000	60.430000	60.210200	60.3300	+0.224%	258,019	+11.785%
2026-01-23	60.3700	60.470000	60.010000	60.1950	-0.422%	79,201	+12.036%
2026-01-22	60.3600	60.630000	60.360000	60.4500	+0.494%	98,677	+11.563%
2026-01-21	59.4900	60.370000	59.490000	60.1531	+1.422%	237,685	+12.114%
2026-01-20	59.6000	59.905000	59.240000	59.3100	-1.625%	72,093	+13.708%
2026-01-16	60.6100	60.610000	60.270000	60.2900	-0.725%	42,147	+11.859%
2026-01-15	60.6800	60.800000	60.530000	60.7300	+0.292%	70,913	+11.049%
2026-01-14	60.0600	60.580000	60.060000	60.5529	+0.653%	51,809	+11.374%
2026-01-13	60.4200	60.420000	59.990000	60.1600	-0.232%	72,475	+12.101%
2026-01-12	60.2000	60.350000	59.940000	60.3000	+0.066%	120,956	+11.841%
2026-01-09	60.1800	60.351800	59.980000	60.2600	+0.484%	126,115	+11.915%
2026-01-08	59.3600	60.130000	59.360000	59.9700	+0.794%	162,648	+12.456%
2026-01-07	60.0200	60.020000	59.410100	59.4975	-0.680%	58,978	+13.349%
2026-01-06	59.2400	59.949000	59.240000	59.9049	+1.003%	82,929	+12.578%
2026-01-05	59.0800	59.490000	58.982900	59.3100	+0.614%	138,675	+13.708%
2026-01-02	59.0200	59.120000	58.650000	58.9480	+0.081%	89,214	+14.406%
2025-12-31	59.3000	59.300000	58.870000	58.9000	-0.853%	98,874	+14.499%
2025-12-30	59.5300	59.615000	59.388000	59.4070	-0.240%	76,664	+13.522%
2025-12-29	59.6900	59.738200	59.475000	59.5500	-0.601%	43,998	+13.249%
2025-12-26	59.7400	59.919900	59.670000	59.9100	+0.142%	52,546	+12.569%
2025-12-24	59.5600	59.930000	59.560000	59.8250	+0.445%	36,097	+12.729%
2025-12-23	59.5100	59.610800	59.418300	59.5600	-0.134%	97,346	+13.230%
2025-12-22	59.3500	59.680000	59.350000	59.6400	+0.663%	82,194	+13.078%
2025-12-19	59.1400	59.420000	59.140000	59.2474	+0.131%	122,959	+13.828%
2025-12-18	59.4100	59.570000	59.070000	59.1700	-0.152%	53,393	+13.977%
2025-12-17	59.2500	59.661200	59.206800	59.2600	+0.017%	53,821	+13.804%
2025-12-16	59.7300	59.730000	59.010000	59.2500	-0.787%	70,686	+13.823%
2025-12-15	59.7800	59.790000	59.470000	59.7200	+0.302%	58,998	+12.927%
2025-12-12	59.8000	59.910000	59.425000	59.5400	-0.184%	62,408	+13.268%
2025-12-11	59.4300	59.670000	59.430000	59.6500	+0.811%	214,552	+13.060%
2025-12-10	58.4600	59.310000	58.337600	59.1700	+1.388%	152,044	+13.977%
2025-12-09	58.5600	58.730000	58.360000	58.3600	-0.342%	171,603	+15.559%
2025-12-08	59.0200	59.020000	58.530000	58.5600	-0.695%	110,372	+15.164%
2025-12-05	58.9300	59.280000	58.930000	58.9700	+0.204%	55,210	+14.363%
2025-12-04	58.9500	59.030000	58.710000	58.8500	-0.051%	71,865	+14.596%
2025-12-03	58.4700	58.940000	58.470000	58.8800	+0.874%	59,911	+14.538%
2025-12-02	58.4700	58.560000	58.100000	58.3700	-0.086%	62,115	+15.539%
2025-12-01	58.4000	58.880000	58.380000	58.4200	-0.548%	52,277	+15.440%
2025-11-28	58.5400	58.820000	58.531000	58.7422	+0.330%	29,410	+14.807%
2025-11-26	58.3300	58.700000	58.330000	58.5489	+0.354%	106,715	+15.186%
2025-11-25	57.8388	58.410000	57.820000	58.3425	+1.730%	227,285	+15.593%
2025-11-24	57.5500	57.590000	57.250000	57.3503	-0.190%	58,498	+17.593%
2025-11-21	56.4400	57.748900	56.440000	57.4597	+2.229%	187,303	+17.369%
2025-11-20	56.9400	57.105000	56.153100	56.2071	-0.782%	60,833	+19.985%
2025-11-19	56.8384	56.905000	56.519800	56.6500	-0.422%	65,328	+19.047%
2025-11-18	56.6100	57.075100	56.550000	56.8900	+0.194%	128,488	+18.545%
2025-11-17	57.1900	57.410000	56.650000	56.7800	-0.700%	77,914	+18.774%
2025-11-14	57.1400	57.539900	57.020000	57.1800	-0.331%	94,050	+17.943%
2025-11-13	57.6200	58.024000	57.370000	57.3700	-0.496%	81,028	+17.553%
2025-11-12	57.7400	57.820000	57.643000	57.6561	+0.394%	126,440	+16.969%
2025-11-11	56.8600	57.490000	56.860000	57.4300	+1.163%	50,077	+17.430%
2025-11-10	56.8900	56.890000	56.290000	56.7700	+0.023%	38,122	+18.795%
2025-11-07	56.2300	56.760000	56.230000	56.7570	+0.871%	63,849	+18.822%
2025-11-06	56.5800	56.580000	56.080000	56.2670	-0.734%	173,199	+19.857%
2025-11-05	56.4300	56.871600	56.310000	56.6830	+0.448%	134,705	+18.977%
2025-11-04	56.2800	56.506000	56.220000	56.4300	-0.336%	215,062	+19.511%
2025-11-03	56.9100	56.910000	56.120000	56.6200	-0.649%	74,362	+19.110%
2025-10-31	56.6500	57.105000	56.575000	56.9900	+0.363%	61,645	+18.337%
2025-10-30	56.7800	57.430000	56.780000	56.7840	-0.449%	107,106	+18.766%
2025-10-29	57.7400	57.740000	56.910000	57.0400	-2.027%	375,475	+18.233%
2025-10-28	58.4000	58.610000	58.200000	58.2200	-0.564%	87,428	+15.836%
2025-10-27	58.2500	58.580000	58.234300	58.5500	+0.801%	74,014	+15.184%
2025-10-24	58.6100	58.610000	58.085000	58.0850	-0.198%	142,374	+16.106%
2025-10-23	58.0700	58.280000	57.890200	58.2000	+0.189%	120,148	+15.876%
2025-10-22	58.2600	58.460000	58.020000	58.0900	-0.564%	107,174	+16.096%
2025-10-21	57.7700	58.500000	57.770000	58.4193	+0.810%	85,930	+15.441%
2025-10-20	57.6300	58.045600	57.630000	57.9500	+1.029%	106,326	+16.376%
2025-10-17	56.8600	57.430000	56.860000	57.3600	+0.755%	60,005	+17.573%
2025-10-16	57.5200	57.520000	56.790000	56.9300	-0.628%	60,630	+18.461%
2025-10-15	57.7700	57.920000	57.100000	57.2900	-0.466%	62,917	+17.717%
2025-10-14	56.6200	57.742300	56.620000	57.5580	+0.908%	56,143	+17.169%
2025-10-13	57.0000	57.210000	56.875000	57.0400	+0.546%	67,928	+18.233%
2025-10-10	57.9000	58.070000	56.720000	56.7300	-1.902%	83,716	+18.879%
2025-10-09	58.3300	58.340000	57.774100	57.8300	-0.874%	66,859	+16.618%
2025-10-08	58.1400	58.360000	57.900000	58.3400	+0.552%	91,151	+15.598%
2025-10-07	58.2400	58.380000	57.920000	58.0200	-0.473%	59,604	+16.236%
2025-10-06	58.5100	58.510000	58.140100	58.2960	-0.212%	69,529	+15.685%
2025-10-03	58.3400	58.754100	58.340000	58.4200	+0.337%	59,668	+15.440%
2025-10-02	58.1300	58.320000	58.000100	58.2240	+0.093%	60,560	+15.829%
2025-10-01	57.8600	58.245000	57.860000	58.1700	+0.362%	65,011	+15.936%
2025-09-30	57.5200	57.989900	57.500000	57.9600	+0.573%	94,978	+16.356%
2025-09-29	57.8200	57.820000	57.509500	57.6300	+0.017%	53,508	+17.022%
2025-09-26	57.2300	57.660000	57.190100	57.6200	+1.027%	92,098	+17.043%
2025-09-25	57.4400	57.440000	56.940000	57.0340	-0.990%	95,744	+18.245%
2025-09-24	57.6300	57.830000	57.530000	57.6040	-0.341%	30,335	+17.075%
2025-09-23	57.7300	58.115000	57.720000	57.8010	+0.154%	45,112	+16.676%
2025-09-22	57.5900	57.810000	57.500000	57.7120	-0.031%	45,977	+16.856%
2025-09-19	58.0300	58.030000	57.550000	57.7300	-0.242%	42,152	+16.820%
2025-09-18	57.7900	58.015000	57.755200	57.8700	+0.521%	67,668	+16.537%
2025-09-17	57.6100	58.200000	57.350000	57.5700	+0.261%	46,669	+17.144%
2025-09-16	57.5400	57.540000	57.320400	57.4200	-0.104%	85,512	+17.450%
2025-09-15	57.8000	57.800000	57.420000	57.4800	-0.295%	102,507	+17.328%
2025-09-12	58.0900	58.090000	57.650000	57.6500	-1.013%	76,514	+16.982%
2025-09-11	57.5500	58.280000	57.540000	58.2400	+1.726%	315,247	+15.797%
2025-09-10	57.5100	57.525000	57.080000	57.2520	-0.431%	54,097	+17.795%
2025-09-09	57.7300	57.730000	57.325000	57.5000	-0.243%	61,670	+17.287%
2025-09-08	57.7100	57.710000	57.142600	57.6400	-0.111%	95,720	+17.002%
2025-09-05	57.6100	57.910600	57.440000	57.7040	+0.459%	68,790	+16.872%
2025-09-04	57.0800	57.465000	56.781200	57.4401	+0.666%	74,857	+17.409%
2025-09-03	57.1800	57.260000	56.840000	57.0600	-0.297%	67,040	+18.191%
2025-09-02	57.0000	57.230000	56.910000	57.2300	-0.348%	57,531	+17.840%
2025-08-29	57.3300	57.559900	57.175200	57.4300	+0.209%	255,007	+17.430%
2025-08-28	57.2290	57.310800	57.017200	57.3100	-0.139%	141,922	+17.676%
2025-08-27	57.1300	57.459200	57.130000	57.3900	+0.236%	63,120	+17.512%
2025-08-26	57.2400	57.355000	57.130600	57.2550	-0.026%	104,694	+17.789%
2025-08-25	57.6200	57.620000	57.260000	57.2700	-0.728%	91,810	+17.758%
2025-08-22	57.0300	57.838900	57.030000	57.6900	+1.638%	55,490	+16.901%
2025-08-21	56.6300	56.839900	56.630000	56.7600	+0.071%	59,123	+18.816%
2025-08-20	56.9000	56.960000	56.580000	56.7200	-0.106%	42,175	+18.900%
2025-08-19	56.4400	57.045000	56.440000	56.7800	+0.638%	73,892	+18.774%
2025-08-18	56.4900	56.560000	56.410000	56.4200	-0.035%	68,576	+19.532%
2025-08-15	56.6700	56.670000	56.360000	56.4400	+0.018%	52,800	+19.490%
2025-08-14	56.3400	56.456900	56.120000	56.4300	-0.435%	63,840	+19.511%
2025-08-13	55.9300	56.676400	55.930000	56.6764	+1.552%	83,790	+18.991%
2025-08-12	55.1900	55.810000	55.081000	55.8100	+1.584%	65,213	+20.839%
2025-08-11	55.2200	55.420000	54.870000	54.9400	-0.381%	48,568	+22.752%
2025-08-08	55.0400	55.238600	55.014000	55.1500	+0.455%	54,724	+22.285%
2025-08-07	55.2500	55.250000	54.660600	54.9000	-0.146%	53,729	+22.842%
2025-08-06	55.1200	55.137300	54.801900	54.9800	-0.145%	20,444	+22.663%
2025-08-05	55.0900	55.212200	54.842800	55.0600	+0.036%	51,766	+22.485%
2025-08-04	54.6500	55.040000	54.624300	55.0400	+1.102%	48,027	+22.529%
2025-08-01	54.4900	54.640000	54.136800	54.4400	-0.693%	60,920	+23.880%
2025-07-31	55.3900	55.538100	54.720000	54.8200	-1.739%	47,774	+23.021%
2025-07-30	56.1600	56.196700	55.490000	55.7900	-0.517%	97,351	+20.882%
2025-07-29	56.3300	56.330000	56.030000	56.0800	-0.567%	61,107	+20.257%
2025-07-28	56.5700	56.630000	56.240000	56.4000	-0.230%	157,291	+19.574%
2025-07-25	56.4700	56.600000	56.243200	56.5300	+0.355%	54,699	+19.299%
2025-07-24	56.5828	56.759900	56.295000	56.3300	-0.512%	46,974	+19.723%
2025-07-23	56.2800	56.630200	56.280000	56.6200	+0.819%	78,208	+19.110%
2025-07-22	55.4800	56.180100	55.378500	56.1600	+1.463%	95,538	+20.085%
2025-07-21	55.5500	55.729900	55.340000	55.3500	-0.252%	54,741	+21.843%
2025-07-18	55.8300	55.839900	55.350200	55.4900	-0.314%	49,611	+21.535%
2025-07-17	55.3300	55.760000	55.330000	55.6650	+0.460%	76,355	+21.153%
2025-07-16	55.2700	55.420000	54.858000	55.4100	+0.745%	89,340	+21.711%
2025-07-15	56.1000	56.100000	55.000000	55.0000	-1.663%	66,085	+22.618%
2025-07-14	55.9100	56.048600	55.710100	55.9300	-0.107%	55,455	+20.579%
2025-07-11	56.3300	56.330000	55.880000	55.9900	-0.903%	138,978	+20.450%
2025-07-10	56.3500	56.737505	56.215000	56.5000	+0.373%	36,363	+19.363%
2025-07-09	56.2800	56.372200	55.900000	56.2900	+0.160%	82,201	+19.808%
2025-07-08	55.9500	56.380000	55.950000	56.2000	+0.501%	58,462	+20.000%
2025-07-07	56.1100	56.305000	55.690000	55.9200	-0.657%	47,042	+20.601%
2025-07-03	56.3100	56.418000	56.272500	56.2900	+0.142%	28,920	+19.808%
2025-07-02	56.2000	56.230000	55.878100	56.2100	+0.018%	40,190	+19.979%
2025-07-01	55.2200	56.476000	55.220000	56.2000	+1.536%	129,640	+20.000%
2025-06-30	55.3800	55.400000	55.125200	55.3500	+0.199%	79,721	+21.843%
2025-06-27	55.0400	55.415000	54.940000	55.2400	+0.418%	133,093	+22.085%
2025-06-26	54.8600	55.070000	54.800000	55.0100	+0.714%	543,894	+22.596%
2025-06-25	54.8800	54.880000	54.560000	54.6200	-0.907%	141,552	+23.471%
2025-06-24	54.8245	55.200000	54.820000	55.1200	+0.878%	623,511	+22.351%
2025-06-23	54.1200	54.680000	54.050000	54.6400	+0.961%	70,429	+23.426%
2025-06-20	54.3600	54.416000	53.960000	54.1200	+0.222%	36,413	+24.612%
2025-06-18	54.1300	54.430300	53.930000	54.0000	-0.166%	62,003	+24.889%
2025-06-17	54.4200	54.665500	54.060000	54.0900	-1.007%	54,681	+24.681%
2025-06-16	54.6608	54.830000	54.480000	54.6400	+0.682%	77,824	+23.426%
2025-06-13	54.5500	54.770000	54.130000	54.2700	-1.237%	259,344	+24.268%
2025-06-12	54.4900	54.965000	54.465000	54.9500	+0.567%	52,659	+22.730%
2025-06-11	55.0000	55.000000	54.480000	54.6400	-0.600%	160,955	+23.426%
2025-06-10	54.7500	55.092500	54.750000	54.9700	+0.696%	52,286	+22.685%
2025-06-09	54.6700	54.810000	54.390000	54.5900	+0.176%	80,347	+23.539%
2025-06-06	54.5000	54.527800	54.335000	54.4940	+0.877%	65,161	+23.757%
2025-06-05	54.1600	54.290000	53.880000	54.0200	-0.111%	36,112	+24.843%
2025-06-04	54.1700	54.370000	54.060000	54.0800	-0.037%	121,991	+24.704%
2025-06-03	53.5600	54.160000	53.511400	54.1000	+1.273%	107,858	+24.658%
2025-06-02	53.4800	53.500000	52.940200	53.4200	-0.224%	167,669	+26.245%
2025-05-30	53.4200	53.685000	53.120000	53.5400	-0.037%	765,667	+25.962%
2025-05-29	53.7225	53.722500	53.210000	53.5600	+0.262%	65,178	+25.915%
2025-05-28	54.0400	54.040000	53.400000	53.4201	-1.147%	48,854	+26.245%
2025-05-27	53.6900	54.040000	53.421100	54.0400	+1.732%	44,976	+24.796%
2025-05-23	52.7700	53.220000	52.770000	53.1200	-0.468%	50,628	+26.958%
2025-05-22	53.4600	53.690000	53.150000	53.3700	-0.503%	153,347	+26.363%
2025-05-21	54.3000	54.360000	53.598400	53.6400	-1.902%	159,744	+25.727%
2025-05-20	54.7300	54.880000	54.520000	54.6800	-0.183%	150,630	+23.336%
2025-05-19	54.3000	54.840000	54.300000	54.7800	+0.037%	108,545	+23.111%
2025-05-16	54.2500	54.760000	54.000000	54.7600	+1.052%	62,560	+23.156%
2025-05-15	53.5100	54.290000	53.429200	54.1900	+0.875%	60,769	+24.451%
2025-05-14	54.2800	54.280000	53.690000	53.7200	-0.886%	154,793	+25.540%
2025-05-13	54.3700	54.489900	54.200000	54.2000	-0.532%	66,151	+24.428%
2025-05-12	54.1800	54.579900	54.025600	54.4900	+3.181%	97,395	+23.766%
2025-05-09	53.2100	53.210000	52.780000	52.8100	-0.452%	56,500	+27.703%
2025-05-08	52.9088	53.596400	52.908800	53.0500	+0.721%	76,845	+27.125%
2025-05-07	52.5700	52.800000	52.290000	52.6700	+0.324%	73,994	+28.043%
2025-05-06	52.6500	52.935000	52.435000	52.5000	-0.999%	93,028	+28.457%
2025-05-05	52.9800	53.360000	52.946500	53.0300	-0.394%	127,114	+27.173%
2025-05-02	52.9500	53.340000	52.925800	53.2400	+1.642%	62,473	+26.672%
2025-05-01	52.5400	52.890000	52.340000	52.3800	-0.361%	61,600	+28.751%
2025-04-30	51.9000	52.694200	51.550000	52.5700	+0.324%	111,964	+28.286%
2025-04-29	51.9800	52.490000	51.934200	52.4000	+0.325%	62,729	+28.702%
2025-04-28	52.0700	52.455600	51.783000	52.2300	+0.365%	78,806	+29.121%
2025-04-25	51.9900	52.090000	51.540000	52.0400	-0.402%	90,601	+29.593%
2025-04-24	51.3500	52.250000	51.350000	52.2500	+1.971%	80,711	+29.072%
2025-04-23	51.6100	52.268600	51.040700	51.2400	+1.005%	112,440	+31.616%
2025-04-22	50.0800	50.780000	50.020000	50.7300	+2.134%	160,169	+32.939%
2025-04-21	50.3200	50.320000	49.194200	49.6700	-2.128%	119,832	+35.776%
2025-04-17	50.5450	50.995000	50.470100	50.7500	-0.039%	275,282	+32.887%
2025-04-16	51.1700	51.560800	50.390000	50.7700	-1.360%	86,594	+32.834%
2025-04-15	51.6200	51.975700	51.415000	51.4700	-0.348%	87,250	+31.028%
2025-04-14	51.8900	52.000000	51.315500	51.6500	+0.722%	83,727	+30.571%
2025-04-11	50.4000	51.427100	49.870000	51.2800	+1.655%	166,398	+31.513%
2025-04-10	51.1000	51.260000	49.240300	50.4450	-3.139%	238,341	+33.690%
2025-04-09	47.9800	52.220000	47.815300	52.0800	+7.315%	243,910	+29.493%
2025-04-08	50.8300	50.830000	47.880000	48.5300	-1.612%	876,357	+38.966%
2025-04-07	48.4100	50.840000	47.670000	49.3250	-0.974%	343,277	+36.726%
2025-04-04	50.9900	51.276700	49.738000	49.8100	-4.743%	202,656	+35.394%
2025-04-03	53.3000	53.548100	52.270000	52.2900	-4.310%	101,686	+28.973%
2025-04-02	53.7400	54.690000	53.740000	54.6450	+0.933%	81,300	+23.415%
2025-04-01	54.1600	54.372900	53.742000	54.1400	-0.184%	77,762	+24.566%
2025-03-31	53.4500	54.450000	53.348000	54.2400	+0.780%	73,012	+24.336%
2025-03-28	54.5300	54.530000	53.784900	53.8200	-1.392%	79,008	+25.307%
2025-03-27	54.6600	54.920000	54.430000	54.5800	-0.292%	85,104	+23.562%
2025-03-26	54.8300	55.032800	54.557200	54.7400	-0.455%	68,078	+23.201%
2025-03-25	55.2200	55.263000	54.750000	54.9900	-0.417%	60,916	+22.640%
2025-03-24	54.8500	55.260000	54.850000	55.2200	+1.451%	73,259	+22.130%
2025-03-21	54.2800	54.510000	54.090000	54.4300	-0.603%	78,097	+23.902%
2025-03-20	54.7600	55.160000	54.680000	54.7600	-0.436%	87,871	+23.156%
2025-03-19	54.7500	55.250000	54.620600	55.0000	+0.383%	144,134	+22.618%
2025-03-18	54.7500	54.875100	54.524600	54.7900	-0.273%	104,320	+23.088%
2025-03-17	54.0200	55.120000	54.020000	54.9400	+1.412%	73,394	+22.752%
2025-03-14	53.5800	54.180000	53.560400	54.1750	+1.680%	118,176	+24.485%
2025-03-13	53.7500	53.995000	53.092600	53.2800	-1.205%	105,324	+26.577%
2025-03-12	54.4700	54.470000	53.750000	53.9300	-0.645%	114,301	+25.051%
2025-03-11	55.1200	55.120000	54.081600	54.2800	-1.667%	61,604	+24.245%
2025-03-10	55.2000	56.050000	54.910000	55.2000	-0.951%	99,210	+22.174%
2025-03-07	54.8800	55.839900	54.880000	55.7300	+1.262%	102,001	+21.012%
2025-03-06	54.8600	55.298600	54.694400	55.0355	-0.442%	69,652	+22.539%
2025-03-05	54.6100	55.389900	54.500000	55.2800	+1.227%	359,957	+21.997%
2025-03-04	54.9600	55.300000	54.510300	54.6100	-0.961%	130,703	+23.494%
2025-03-03	55.8200	56.040000	54.959200	55.1400	-0.916%	81,760	+22.307%
2025-02-28	55.2100	55.700000	54.880000	55.6500	+0.724%	76,104	+21.186%
2025-02-27	55.8400	56.030000	55.250000	55.2500	-1.163%	124,043	+22.063%
2025-02-26	56.3300	56.395000	55.821900	55.9000	-0.640%	64,624	+20.644%
2025-02-25	56.0500	56.420000	55.982300	56.2600	+0.698%	1,668,162	+19.872%
2025-02-24	56.1000	56.158200	55.730000	55.8700	-0.125%	461,155	+20.709%
2025-02-21	56.4700	56.519000	55.850000	55.9400	-1.894%	56,067	+20.558%
2025-02-20	57.0400	57.085000	56.770000	57.0200	-0.140%	95,688	+18.274%
2025-02-19	56.7800	57.130000	56.680000	57.1000	+0.193%	113,343	+18.109%
2025-02-18	56.9800	56.990000	56.670000	56.9900	+0.246%	113,475	+18.337%

.dark-mode .KXGH6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXGH6c{ color: #333333; background-color: white; border: 2px solid #333333; }DSTLDistillate U.S. Fundamental Stability & Value ETFstock NYSE ETF

DSTL
Distillate U.S. Fundamental Stability & Value ETF
stock NYSE ETF