Dark

DSTX
Distillate International Fundamental Stability & Value ETF
stock NYSE ETF

At Close

Mar 4, 2026 11:12:17 AM EST

33.72USD+0.437%(+0.15)147,655

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	33.7200	33.7200	33.7200	33.7200	+0.437%	147,655	0.000%
2026-03-03	33.0000	33.6200	32.5200	33.5733	-3.820%	9,681	+0.437%
2026-03-02	34.9200	34.9300	34.8750	34.9068	-1.393%	1,020	-3.400%
2026-02-27	35.3800	35.5500	35.3800	35.4000	+0.712%	801	-4.746%
2026-02-26	35.0950	35.2050	34.9900	35.1499	+0.105%	12,770	-4.068%
2026-02-25	34.8400	35.1131	34.8400	35.1131	+0.690%	520	-3.967%
2026-02-24	34.8700	34.9400	34.8300	34.8724	+0.932%	6,555	-3.305%
2026-02-23	34.3700	34.6900	32.2401	34.5505	-0.339%	7,220	-2.404%
2026-02-20	34.5500	34.8400	34.5250	34.6680	+1.207%	2,225	-2.735%
2026-02-19	34.1700	34.2545	34.1700	34.2545	+0.360%	2,406	-1.560%
2026-02-18	34.0800	34.3100	33.9500	34.1315	+0.180%	8,346	-1.206%
2026-02-17	33.8950	34.1400	33.8950	34.0703	-0.501%	2,321	-1.028%
2026-02-13	34.2700	34.2700	34.0400	34.2418	+0.416%	987	-1.524%
2026-02-12	34.3400	34.9100	34.0550	34.1000	-1.174%	1,613	-1.114%
2026-02-11	34.4500	34.5200	34.3100	34.5050	+1.209%	10,979	-2.275%
2026-02-10	34.0485	34.2000	34.0485	34.0927	+0.357%	6,529	-1.093%
2026-02-09	33.8800	33.9715	33.8800	33.9715	+0.813%	785	-0.740%
2026-02-06	33.5000	33.6977	33.4100	33.6977	+2.454%	2,968	+0.066%
2026-02-05	32.8875	33.0700	32.8875	32.8905	-0.708%	3,136	+2.522%
2026-02-04	33.3100	33.3100	33.1249	33.1249	+0.102%	1,709	+1.797%
2026-02-03	33.1900	33.1900	33.0200	33.0910	-0.176%	2,095	+1.901%
2026-02-02	32.8900	33.1800	32.8900	33.1492	+0.576%	2,579	+1.722%
2026-01-30	32.8600	33.0700	32.8600	32.9592	-2.259%	1,058	+2.308%
2026-01-29	33.8500	33.8500	33.3900	33.7208	-0.232%	2,515	-0.002%
2026-01-28	33.7000	33.7993	33.6600	33.7993	-0.324%	1,473	-0.235%
2026-01-27	33.8000	33.9200	33.8000	33.9093	+1.041%	1,367	-0.558%
2026-01-26	33.6400	33.6400	33.5600	33.5600	+0.329%	2,695	+0.477%
2026-01-23	33.3999	33.6500	33.3999	33.4499	+0.386%	973	+0.807%
2026-01-22	33.2800	33.4000	33.2800	33.3214	+0.375%	2,769	+1.196%
2026-01-21	33.2400	33.2900	33.0304	33.1968	+2.150%	6,268	+1.576%
2026-01-20	32.9000	32.9000	32.4982	32.4982	-0.796%	2,182	+3.760%
2026-01-16	32.8100	32.8100	32.7590	32.7590	-0.367%	889	+2.934%
2026-01-15	33.4100	33.4100	32.6500	32.8798	+0.135%	1,635	+2.555%
2026-01-14	32.9100	33.0400	32.8355	32.8355	+0.268%	3,763	+2.694%
2026-01-13	32.9200	32.9200	32.7200	32.7478	-0.721%	2,543	+2.969%
2026-01-12	32.8982	33.0700	32.8850	32.9856	+1.392%	1,310	+2.226%
2026-01-09	32.4800	32.7300	32.4800	32.5328	+0.532%	5,062	+3.649%
2026-01-08	32.2000	32.3800	32.2000	32.3605	+0.367%	1,200	+4.201%
2026-01-07	32.3100	32.3700	32.2423	32.2423	+0.038%	2,671	+4.583%
2026-01-06	32.2900	32.2900	32.2300	32.2300	+0.173%	2,574	+4.623%
2026-01-05	31.9800	32.1900	31.9050	32.1744	+0.813%	4,019	+4.804%
2026-01-02	31.9150	31.9150	31.9150	31.9150	+0.689%	712	+5.656%
2025-12-31	31.6967	31.6967	31.6967	31.6967	-0.575%	182	+6.383%
2025-12-30	31.9500	32.0100	31.8800	31.8800	+0.186%	1,624	+5.772%
2025-12-29	31.8207	31.8207	31.8207	31.8207	-1.720%	214	+5.969%
2025-12-26	32.2400	32.3800	32.2400	32.3775	+0.333%	388	+4.146%
2025-12-24	32.3200	32.3300	32.2700	32.2700	+0.272%	417	+4.493%
2025-12-23	32.0832	32.1887	32.0832	32.1826	+0.391%	2,560	+4.777%
2025-12-22	32.0574	32.0574	32.0574	32.0574	+0.282%	53	+5.186%
2025-12-19	31.6600	32.1000	31.6600	31.9672	+1.002%	1,936	+5.483%
2025-12-18	32.0000	32.0000	31.6500	31.6500	+0.004%	482	+6.540%
2025-12-17	31.8310	31.8311	31.6487	31.6487	-0.546%	1,308	+6.545%
2025-12-16	31.8878	31.8878	31.8223	31.8223	-0.279%	802	+5.963%
2025-12-15	31.9200	31.9200	31.9112	31.9112	+0.641%	447	+5.668%
2025-12-12	31.6440	31.7500	31.6440	31.7080	-0.595%	1,136	+6.345%
2025-12-11	31.9000	31.9200	31.8977	31.8977	+0.581%	778	+5.713%
2025-12-10	31.4300	31.7133	31.4300	31.7133	+1.076%	4,771	+6.328%
2025-12-09	31.5300	31.5300	31.3758	31.3758	-0.169%	10,791	+7.471%
2025-12-08	31.5900	31.5900	31.3100	31.4290	-0.438%	833	+7.289%
2025-12-05	31.6100	31.6100	31.5673	31.5673	+0.225%	414	+6.819%
2025-12-04	31.5400	31.6000	31.4964	31.4964	+0.209%	699	+7.060%
2025-12-03	31.2000	31.4500	31.2000	31.4308	+0.443%	1,127	+7.283%
2025-12-02	31.2921	31.2921	31.2921	31.2921	+0.127%	62	+7.759%
2025-12-01	31.3300	31.3500	31.2524	31.2524	-0.168%	1,327	+7.896%
2025-11-28	31.1600	31.3050	31.1600	31.3050	+0.385%	143	+7.714%
2025-11-26	31.1850	31.1850	31.1850	31.1850	+0.684%	242	+8.129%
2025-11-25	30.7600	30.9730	30.7600	30.9730	+1.087%	1,412	+8.869%
2025-11-24	30.5950	30.6700	30.5700	30.6398	+0.515%	20,914	+10.053%
2025-11-21	30.5400	30.5400	30.4828	30.4828	+1.935%	1,777	+10.620%
2025-11-20	30.4500	30.5200	29.9041	29.9041	-1.797%	1,858	+12.760%
2025-11-19	30.5400	30.5400	30.3847	30.4513	-0.295%	977	+10.734%
2025-11-18	30.5600	30.6600	30.5413	30.5413	-0.175%	17,012	+10.408%
2025-11-17	31.0200	31.0200	30.4800	30.5948	-1.552%	3,421	+10.215%
2025-11-14	31.0000	31.0900	31.0000	31.0772	-0.154%	1,400	+8.504%
2025-11-13	31.5100	31.5200	31.1250	31.1250	-1.055%	3,095	+8.337%
2025-11-12	31.4568	31.4568	31.4568	31.4568	+0.501%	110	+7.195%
2025-11-11	31.3100	31.3100	31.3000	31.3000	+1.131%	522	+7.732%
2025-11-10	30.8400	30.9501	30.8400	30.9501	+1.328%	3,174	+8.950%
2025-11-07	30.4000	30.5446	30.4000	30.5446	+0.082%	139	+10.396%
2025-11-06	30.5600	30.5600	30.4400	30.5197	-0.781%	1,012	+10.486%
2025-11-05	30.6800	30.7899	30.6400	30.7600	+1.379%	1,099	+9.623%
2025-11-04	30.8400	30.8400	30.3416	30.3416	-1.631%	6,822	+11.135%
2025-11-03	30.8447	30.8447	30.8447	30.8447	+0.284%	202	+9.322%
2025-10-31	30.8185	30.8185	30.7575	30.7575	+0.435%	198	+9.632%
2025-10-30	30.7300	30.7600	30.6243	30.6243	-1.068%	2,515	+10.109%
2025-10-29	31.1500	31.1500	30.9550	30.9550	-0.498%	1,990	+8.932%
2025-10-28	31.1300	31.1400	31.0800	31.1099	-0.350%	1,276	+8.390%
2025-10-27	31.2300	31.2300	31.2192	31.2192	+0.319%	315	+8.010%
2025-10-24	31.1200	31.1200	31.1200	31.1200	+0.403%	139	+8.355%
2025-10-23	30.9951	30.9951	30.9951	30.9951	+0.764%	36	+8.791%
2025-10-22	30.7883	30.8400	30.7600	30.7600	+0.073%	446	+9.623%
2025-10-21	30.8000	30.8500	30.7375	30.7375	-0.703%	1,919	+9.703%
2025-10-20	30.9551	30.9551	30.9551	30.9551	+0.748%	8	+8.932%
2025-10-17	30.7252	30.7252	30.7252	30.7252	+0.200%	42	+9.747%
2025-10-16	30.6640	30.6640	30.6640	30.6640	+1.010%	7	+9.966%
2025-10-15	30.4400	30.4400	30.3197	30.3574	+0.748%	916	+11.077%
2025-10-14	29.9100	30.1600	29.9100	30.1319	-0.364%	10,172	+11.908%
2025-10-13	30.1400	30.2421	30.1400	30.2421	+1.618%	1,113	+11.500%
2025-10-10	29.7606	29.7606	29.7606	29.7606	-2.392%	154	+13.304%
2025-10-09	30.7600	30.7600	30.4900	30.4900	-0.877%	2,216	+10.594%
2025-10-08	30.5600	30.7598	30.5600	30.7598	+0.327%	704	+9.624%
2025-10-07	30.6594	30.6594	30.6594	30.6594	-0.923%	43	+9.983%
2025-10-06	30.9451	30.9451	30.9451	30.9451	-0.035%	80	+8.967%
2025-10-03	30.9300	30.9600	30.9300	30.9559	+0.637%	29,104	+8.929%
2025-10-02	30.7601	30.7601	30.7601	30.7601	+0.504%	202	+9.623%
2025-10-01	30.6057	30.6057	30.6057	30.6057	+0.943%	14	+10.176%
2025-09-30	30.3000	30.3197	30.3000	30.3197	+0.729%	151	+11.215%
2025-09-29	30.1004	30.1004	30.1004	30.1004	+0.734%	8	+12.025%
2025-09-26	29.8811	29.8811	29.8811	29.8811	+0.138%	159	+12.847%
2025-09-25	29.7900	29.9100	29.7900	29.8398	-0.476%	1,169	+13.003%
2025-09-24	29.9900	29.9900	29.9600	29.9825	-1.142%	646	+12.466%
2025-09-23	30.3288	30.3288	30.3288	30.3288	+0.049%	8	+11.181%
2025-09-22	30.3000	30.3139	30.1850	30.3139	+0.377%	1,113	+11.236%
2025-09-19	30.0000	30.2001	30.0000	30.2001	-0.361%	399	+11.655%
2025-09-18	30.3094	30.3094	30.3094	30.3094	+0.293%	8	+11.253%
2025-09-17	30.4300	30.4300	30.2210	30.2210	-0.296%	1,380	+11.578%
2025-09-16	30.3300	30.3300	30.3106	30.3106	+0.589%	127	+11.248%
2025-09-15	30.1300	30.1330	30.1300	30.1330	+0.741%	409	+11.904%
2025-09-12	29.9113	29.9113	29.9113	29.9113	-0.353%	252	+12.733%
2025-09-11	29.9800	30.0173	28.9200	30.0173	+1.376%	1,317	+12.335%
2025-09-10	29.6700	29.6700	29.6100	29.6100	+0.258%	632	+13.880%
2025-09-09	29.5339	29.5339	29.5339	29.5339	-0.223%	100	+14.174%
2025-09-08	29.6000	29.6000	29.6000	29.6000	+1.042%	125	+13.919%
2025-09-05	29.3000	29.3000	29.2948	29.2948	+1.001%	1,087	+15.106%
2025-09-04	28.9400	29.0044	28.9400	29.0044	+0.084%	906	+16.258%
2025-09-03	28.9800	28.9800	28.9800	28.9800	+0.416%	20	+16.356%
2025-09-02	28.8599	28.8599	28.8599	28.8599	-0.517%	83	+16.840%
2025-08-29	28.9700	29.0099	28.9700	29.0099	-0.556%	556	+16.236%
2025-08-28	29.1720	29.1720	29.1720	29.1720	+0.445%	144	+15.590%
2025-08-27	28.9300	29.0429	28.9300	29.0429	-0.331%	572	+16.104%
2025-08-26	29.1200	29.1394	29.1200	29.1394	-0.282%	844	+15.720%
2025-08-25	29.3200	29.3200	28.6900	29.2218	-1.068%	3,611	+15.393%
2025-08-22	29.5373	29.5373	29.5373	29.5373	+2.241%	120	+14.161%
2025-08-21	28.9000	28.9000	28.8900	28.8900	-0.594%	205	+16.719%
2025-08-20	29.0156	29.0625	29.0156	29.0625	+0.301%	2,200	+16.026%
2025-08-19	28.9752	28.9752	28.9752	28.9752	+0.161%	30	+16.375%
2025-08-18	28.9400	28.9400	28.9285	28.9285	-0.028%	341	+16.563%
2025-08-15	28.9500	28.9500	28.9200	28.9365	+0.301%	2,846	+16.531%
2025-08-14	28.8200	28.8496	28.8200	28.8496	-0.690%	221	+16.882%
2025-08-13	28.9200	29.0500	28.9200	29.0500	+0.821%	599	+16.076%
2025-08-12	28.7891	28.8133	28.7891	28.8133	+1.009%	224	+17.029%
2025-08-11	28.5504	28.5600	28.3600	28.5256	-0.579%	536	+18.210%
2025-08-08	28.6900	28.7200	28.6800	28.6916	+0.656%	1,334	+17.526%
2025-08-07	28.1700	28.5046	28.1700	28.5046	+1.188%	5,980	+18.297%
2025-08-06	28.0900	28.1700	28.0900	28.1700	+0.464%	549	+19.702%
2025-08-05	28.0400	28.0400	28.0400	28.0400	+0.207%	133	+20.257%
2025-08-04	27.9700	27.9822	27.9250	27.9822	+1.571%	435	+20.505%
2025-08-01	27.4000	27.5495	27.4000	27.5495	-0.455%	403	+22.398%
2025-07-31	27.6754	27.6754	27.6754	27.6754	-0.908%	20	+21.841%
2025-07-30	28.0500	28.0500	27.6000	27.9290	-0.756%	1,258	+20.735%
2025-07-29	28.1300	28.1418	28.1300	28.1418	-0.065%	6,173	+19.822%
2025-07-28	28.1200	28.1601	28.1200	28.1601	-1.415%	292	+19.744%
2025-07-25	28.6000	28.6000	28.5200	28.5644	-0.277%	393	+18.049%
2025-07-24	28.7200	28.7200	28.6400	28.6437	-0.581%	998	+17.722%
2025-07-23	28.2000	28.8110	28.2000	28.8110	+2.489%	2,317	+17.039%
2025-07-22	28.1114	28.1114	28.1114	28.1114	+0.514%	115	+19.951%
2025-07-21	28.0500	28.0500	27.9677	27.9677	+0.699%	2,343	+20.568%
2025-07-18	27.9700	27.9700	27.7735	27.7735	-0.149%	2,381	+21.411%
2025-07-17	27.8100	27.8150	27.7600	27.8150	+0.144%	479	+21.230%
2025-07-16	27.5900	27.7800	27.5900	27.7751	+0.356%	1,224	+21.404%
2025-07-15	27.8400	27.8900	27.6500	27.6766	-0.509%	821	+21.836%
2025-07-14	27.8183	27.8183	27.8183	27.8183	-0.281%	140	+21.215%
2025-07-11	27.9199	27.9199	27.8600	27.8968	-0.705%	585	+20.874%
2025-07-10	28.0600	28.0948	28.0600	28.0948	+0.529%	1,019	+20.022%
2025-07-09	27.8500	27.9469	27.8500	27.9469	+0.312%	375	+20.657%
2025-07-08	27.7700	27.8600	27.7700	27.8600	+0.783%	881	+21.034%
2025-07-07	27.6400	27.6436	27.6400	27.6436	-1.577%	1,359	+21.981%
2025-07-03	28.0865	28.0865	28.0865	28.0865	-0.110%	19	+20.058%
2025-07-02	28.1200	28.1200	28.1173	28.1173	+0.370%	290	+19.926%
2025-07-01	28.0136	28.0136	28.0136	28.0136	+0.054%	221	+20.370%
2025-06-30	27.9300	27.9984	27.9300	27.9984	+0.493%	248	+20.435%
2025-06-27	27.8610	27.8610	27.8610	27.8610	+0.654%	118	+21.029%
2025-06-26	27.6135	27.7500	27.6135	27.6800	+1.044%	4,223	+21.821%
2025-06-25	27.3939	27.3939	27.3939	27.3939	-1.577%	75	+23.093%
2025-06-24	27.7800	27.8400	27.7700	27.8328	+1.910%	2,113	+21.152%
2025-06-23	26.9200	27.3112	26.9200	27.3112	+0.239%	15,160	+23.466%
2025-06-20	27.2700	27.2701	27.1600	27.2460	-1.117%	683	+23.761%
2025-06-18	27.6692	27.6692	27.4600	27.5538	-0.082%	2,235	+22.379%
2025-06-17	27.5763	27.5763	27.5763	27.5763	-1.123%	89	+22.279%
2025-06-16	28.0100	28.0300	27.8895	27.8895	+0.430%	5,048	+20.906%
2025-06-13	27.7600	27.7700	27.7600	27.7700	-1.175%	1,097	+21.426%
2025-06-12	28.1002	28.1002	28.1002	28.1002	+0.512%	125	+19.999%
2025-06-11	27.9600	27.9600	27.9200	27.9570	+0.390%	378	+20.614%
2025-06-10	27.8050	27.8485	27.8050	27.8485	+0.528%	474	+21.084%
2025-06-09	27.6910	27.7022	27.6910	27.7022	+0.391%	155	+21.723%
2025-06-06	27.4600	27.5943	27.4600	27.5943	+0.413%	217	+22.199%
2025-06-05	27.5100	27.5100	27.3700	27.4809	+0.349%	1,727	+22.703%
2025-06-04	27.3300	27.3852	27.3100	27.3852	+1.015%	1,097	+23.132%
2025-06-03	27.0600	27.1100	27.0600	27.1100	-0.631%	231	+24.382%
2025-06-02	27.1200	27.2822	27.1200	27.2822	+1.029%	886	+23.597%
2025-05-30	26.9300	27.0299	26.7300	27.0043	-0.353%	1,437	+24.869%
2025-05-29	27.1000	27.1000	27.1000	27.1000	+0.342%	84	+24.428%
2025-05-28	26.9900	27.0075	26.9900	27.0075	-0.582%	196	+24.854%
2025-05-27	27.1655	27.1655	27.1655	27.1655	+0.785%	274	+24.128%
2025-05-23	26.7600	26.9539	26.7600	26.9539	+0.229%	2,670	+25.102%
2025-05-22	26.8800	26.8923	26.8800	26.8923	-0.289%	426	+25.389%
2025-05-21	27.1800	27.1800	26.9000	26.9702	+0.101%	1,367	+25.027%
2025-05-20	26.9600	26.9700	26.9429	26.9429	+0.264%	2,046	+25.154%
2025-05-19	26.7400	26.8719	26.6900	26.8719	+0.456%	3,438	+25.484%
2025-05-16	26.6600	26.7500	26.6600	26.7500	+0.207%	628	+26.056%
2025-05-15	26.6799	26.6948	26.6300	26.6948	+0.697%	1,315	+26.317%
2025-05-14	26.6500	26.6700	26.4800	26.5100	-0.619%	2,870	+27.197%
2025-05-13	26.5300	26.6750	26.5300	26.6750	+0.470%	49,326	+26.410%
2025-05-12	26.4100	26.5501	26.4100	26.5501	+1.181%	2,362	+27.005%
2025-05-09	26.3100	26.3100	26.2400	26.2402	+0.282%	633	+28.505%
2025-05-08	26.2500	26.2700	26.1665	26.1665	-0.039%	972	+28.867%
2025-05-07	26.2100	26.2100	26.1491	26.1767	-0.695%	1,529	+28.817%
2025-05-06	26.3500	26.3600	26.3500	26.3600	+0.076%	529	+27.921%
2025-05-05	26.2600	26.3500	26.2600	26.3400	+0.334%	1,596	+28.018%
2025-05-02	26.2524	26.2524	26.2524	26.2524	+1.838%	75	+28.445%
2025-05-01	25.8400	25.8800	25.7000	25.7786	-0.710%	5,179	+30.806%
2025-04-30	25.7400	25.9629	25.7400	25.9629	+0.437%	9,264	+29.878%
2025-04-29	25.8350	25.8500	25.8350	25.8500	+0.108%	523	+30.445%
2025-04-28	25.7900	25.8220	25.7899	25.8220	+0.538%	675	+30.586%
2025-04-25	25.6100	25.6837	25.5900	25.6837	-0.028%	413	+31.289%
2025-04-24	25.6400	25.6908	25.6100	25.6908	+1.081%	1,101	+31.253%
2025-04-23	25.6300	25.6300	25.3000	25.4161	+0.143%	1,438	+32.672%
2025-04-22	25.4469	25.4469	25.3300	25.3799	+1.886%	3,298	+32.861%
2025-04-21	25.1600	25.1700	24.8200	24.9100	-0.266%	3,112	+35.367%
2025-04-17	24.9100	24.9764	24.8400	24.9764	+1.119%	4,274	+35.007%
2025-04-16	24.9600	24.9600	24.6000	24.7000	-0.604%	3,049	+36.518%
2025-04-15	24.9300	24.9900	24.8000	24.8500	+0.377%	3,762	+35.694%
2025-04-14	24.7600	24.7600	24.5600	24.7567	+1.017%	2,770	+36.206%
2025-04-11	24.1700	24.5074	24.0300	24.5074	+2.929%	1,527	+37.591%
2025-04-10	23.7900	23.8100	23.7900	23.8100	-1.775%	1,782	+41.621%
2025-04-09	22.6200	24.2402	22.6117	24.2402	+7.353%	5,012	+39.108%
2025-04-08	22.7400	22.7400	22.5400	22.5800	-0.991%	4,318	+49.336%
2025-04-07	22.9200	23.0599	22.5700	22.8059	-2.895%	5,479	+47.856%
2025-04-04	24.0200	24.0500	23.4500	23.4859	-5.570%	11,430	+43.576%
2025-04-03	25.0300	25.0300	24.8300	24.8712	-1.806%	7,836	+35.579%
2025-04-02	25.2300	25.3286	25.1800	25.3286	+0.391%	3,841	+33.130%
2025-04-01	25.1400	25.2300	25.1400	25.2300	+0.518%	7,984	+33.650%
2025-03-31	24.9400	25.1000	24.9100	25.1000	-0.755%	1,677	+34.343%
2025-03-28	25.2800	25.2910	25.2800	25.2910	-1.020%	381	+33.328%
2025-03-27	25.5800	25.5800	25.5000	25.5515	+0.266%	3,608	+31.969%
2025-03-26	25.7700	25.7700	25.4450	25.4838	-1.053%	2,376	+32.319%
2025-03-25	25.7550	25.7550	25.7550	25.7550	+0.363%	272	+30.926%
2025-03-24	25.6600	25.6900	25.6300	25.6619	+0.002%	1,456	+31.401%
2025-03-21	25.6660	25.6660	25.6200	25.6613	-0.826%	581	+31.404%
2025-03-20	25.8500	25.8749	25.8400	25.8749	-0.932%	490	+30.319%
2025-03-19	26.0420	26.1183	25.9800	26.1183	+0.353%	6,516	+29.105%
2025-03-18	25.9000	26.0265	25.9000	26.0265	-0.301%	1,412	+29.560%
2025-03-17	25.9700	26.1250	25.9500	26.1050	+1.280%	5,262	+29.171%
2025-03-14	25.6800	25.7750	25.6400	25.7750	+1.536%	1,413	+30.824%
2025-03-13	25.5000	25.5000	25.3500	25.3850	-0.898%	1,440	+32.834%
2025-03-12	25.5200	25.6200	25.4650	25.6149	+0.254%	3,236	+31.642%
2025-03-11	25.6100	25.6100	25.3500	25.5500	+0.456%	9,711	+31.977%
2025-03-10	25.6500	25.6500	25.3700	25.4340	-1.891%	2,213	+32.578%
2025-03-07	25.7600	25.9243	25.6800	25.9243	+1.047%	4,508	+30.071%
2025-03-06	25.8500	25.8500	25.6300	25.6557	+0.012%	2,791	+31.433%
2025-03-05	25.4600	25.6740	25.4500	25.6525	+2.876%	2,109	+31.449%
2025-03-04	24.8400	25.1100	24.6100	24.9354	+0.370%	1,921	+35.229%
2025-03-03	25.0900	25.1550	24.8435	24.8435	+0.443%	1,748	+35.730%
2025-02-28	24.7700	24.7800	24.7000	24.7340	-1.123%	1,834	+36.331%
2025-02-27	25.0900	25.0901	25.0000	25.0150	-1.258%	621	+34.799%
2025-02-26	25.4700	25.4700	25.3000	25.3336	+0.252%	1,292	+33.104%
2025-02-25	25.2399	25.3400	25.2399	25.2700	+0.278%	5,677	+33.439%
2025-02-24	25.3500	25.3600	25.1600	25.2000	-0.560%	6,204	+33.810%
2025-02-21	25.5370	25.5370	25.3000	25.3419	-0.522%	1,268	+33.060%
2025-02-20	25.4100	25.4750	25.3900	25.4750	+0.751%	4,279	+32.365%
2025-02-19	25.3200	25.3400	25.2400	25.2850	-0.518%	879	+33.360%
2025-02-18	25.4000	25.4166	25.3900	25.4166	+0.164%	10,827	+32.669%
2025-02-14	25.4680	25.4680	25.3749	25.3749	+0.392%	895	+32.887%
2025-02-13	25.0800	25.2759	25.0800	25.2759	+1.266%	3,212	+33.408%
2025-02-12	24.8000	24.9790	24.8000	24.9600	+0.360%	2,113	+35.096%
2025-02-11	24.8800	24.8800	24.7501	24.8704	+0.243%	2,091	+35.583%
2025-02-10	24.7600	24.8100	24.7500	24.8100	+1.267%	2,296	+35.913%
2025-02-07	24.7600	24.7600	24.4500	24.4997	-0.205%	8,453	+37.634%
2025-02-06	24.5500	24.5500	24.5500	24.5500	+0.313%	238	+37.352%
2025-02-05	24.3700	24.4750	24.3700	24.4733	+0.615%	1,840	+37.783%
2025-02-04	24.1512	24.3238	24.1512	24.3238	+1.317%	795	+38.630%
2025-02-03	23.8290	24.0700	23.8200	24.0076	-0.831%	1,477	+40.456%
2025-01-31	24.5100	24.5100	24.2088	24.2088	-1.353%	1,567	+39.288%
2025-01-30	24.1000	24.6340	24.1000	24.5408	+1.351%	2,596	+37.404%
2025-01-29	24.2050	24.2136	24.2050	24.2136	-0.167%	742	+39.261%
2025-01-28	24.1500	24.2541	24.0200	24.2541	+0.262%	4,280	+39.028%
2025-01-27	24.1400	24.1907	24.1200	24.1907	-0.154%	2,500	+39.392%
2025-01-24	24.2300	24.2600	24.2000	24.2280	+0.867%	1,752	+39.178%
2025-01-23	23.9167	24.0306	23.9000	24.0197	+0.244%	4,443	+40.385%
2025-01-22	23.9700	24.0300	23.9600	23.9613	+0.046%	3,151	+40.727%
2025-01-21	23.9100	23.9600	23.8000	23.9502	+1.916%	5,662	+40.792%
2025-01-17	23.6000	23.6000	23.5000	23.5000	+0.539%	7,220	+43.489%
2025-01-16	23.3400	23.4050	23.3400	23.3739	+0.083%	4,186	+44.263%
2025-01-15	23.3100	23.3544	23.2700	23.3544	+1.189%	1,061	+44.384%
2025-01-14	23.1100	23.1100	23.0800	23.0800	+0.348%	1,575	+46.101%
2025-01-13	22.9584	23.0000	22.9500	22.9999	-0.000%	3,083	+46.609%
2025-01-10	22.9900	23.1000	22.9900	23.0000	-1.160%	17,896	+46.609%
2025-01-08	23.2100	23.2700	23.2100	23.2700	-0.129%	3,361	+44.908%
2025-01-07	23.3900	23.4052	23.3000	23.3000	-0.093%	7,959	+44.721%
2025-01-06	23.3700	23.4401	23.3200	23.3216	+0.633%	12,725	+44.587%
2025-01-03	23.1600	23.1749	23.0900	23.1749	+0.714%	3,183	+45.502%
2025-01-02	23.1100	23.1100	22.9800	23.0105	-0.282%	2,968	+46.542%
2024-12-31	23.0500	23.0800	23.0500	23.0755	-0.068%	1,490	+46.129%
2024-12-30	23.0600	23.1100	23.0400	23.0913	-0.426%	6,449	+46.029%
2024-12-27	23.1800	23.1900	23.1400	23.1900	-1.056%	5,001	+45.408%
2024-12-26	23.4400	23.4400	23.4374	23.4374	+0.430%	365	+43.873%
2024-12-24	23.3300	23.3370	23.3300	23.3370	-0.052%	9,827	+44.492%
2024-12-23	23.1700	23.3492	23.1700	23.3492	+0.427%	3,140	+44.416%
2024-12-20	23.1000	23.2500	23.1000	23.2500	+0.345%	792	+45.032%
2024-12-19	23.4400	23.4800	23.1700	23.1700	-0.352%	25,107	+45.533%
2024-12-18	23.8000	23.8000	23.2500	23.2519	-2.262%	2,980	+45.020%
2024-12-17	23.5900	23.7900	23.5900	23.7900	-0.349%	5,386	+41.740%
2024-12-16	23.9400	23.9400	23.8732	23.8732	-0.601%	498	+41.246%
2024-12-13	24.0176	24.0176	24.0176	24.0176	-0.322%	36	+40.397%
2024-12-12	24.0952	24.0952	24.0952	24.0952	-0.829%	218	+39.945%
2024-12-11	24.2600	24.2967	24.2600	24.2967	+0.672%	2,371	+38.784%
2024-12-10	24.1344	24.1344	24.1344	24.1344	-1.109%	141	+39.718%
2024-12-09	24.5400	24.5401	24.3900	24.4050	+1.182%	1,174	+38.168%
2024-12-06	24.1600	24.1701	24.0800	24.1200	+0.083%	18,977	+39.801%
2024-12-05	24.1593	24.1700	24.1000	24.1000	+0.562%	2,524	+39.917%
2024-12-04	23.9200	23.9700	23.9200	23.9654	+0.106%	683	+40.703%
2024-12-03	23.7730	23.9657	23.7500	23.9400	+0.398%	11,472	+40.852%
2024-12-02	23.8700	23.8700	23.8452	23.8452	+0.034%	2,876	+41.412%
2024-11-29	23.8370	23.8370	23.8370	23.8370	+1.004%	1	+41.461%
2024-11-27	23.6139	23.6139	23.5901	23.6001	+0.074%	2,937	+42.881%
2024-11-26	23.5400	23.6400	23.5200	23.5827	-0.154%	2,469	+42.986%
2024-11-25	23.6103	23.6191	23.6103	23.6191	+0.646%	351	+42.766%
2024-11-22	23.2900	23.4676	23.2900	23.4676	+0.023%	564	+43.687%
2024-11-21	23.4800	23.4800	23.4623	23.4623	+0.007%	1,076	+43.720%
2024-11-20	23.3800	23.4606	23.3700	23.4606	-0.510%	2,620	+43.730%
2024-11-19	23.5700	23.5809	23.5700	23.5809	-0.167%	547	+42.997%
2024-11-18	23.6100	23.6204	23.6100	23.6204	+0.913%	4,382	+42.758%
2024-11-15	23.3600	23.4068	23.3600	23.4068	+0.038%	227	+44.061%
2024-11-14	23.5100	23.5640	23.3978	23.3978	-0.474%	766	+44.116%
2024-11-13	23.5092	23.5092	23.5092	23.5092	-1.013%	97	+43.433%
2024-11-12	23.7900	23.7900	23.7200	23.7499	-1.937%	3,205	+41.980%
2024-11-11	24.1800	24.2190	24.1800	24.2190	-0.456%	1,018	+39.230%
2024-11-08	24.4900	24.4990	24.2600	24.3300	-2.093%	4,342	+38.594%
2024-11-07	24.4300	24.8500	24.4300	24.8500	+1.803%	2,107	+35.694%
2024-11-06	24.4300	24.4300	24.4099	24.4099	-1.211%	836	+38.141%
2024-11-05	24.7000	24.7091	24.6933	24.7091	+1.149%	1,370	+36.468%
2024-11-04	24.4285	24.4285	24.4285	24.4285	+0.368%	214	+38.035%
2024-11-01	24.3389	24.3389	24.3389	24.3389	-0.084%	45	+38.544%
2024-10-31	24.3594	24.3594	24.3594	24.3594	-0.776%	41	+38.427%
2024-10-30	24.5100	24.6200	24.5000	24.5500	-0.486%	1,319	+37.352%
2024-10-29	24.7000	24.7100	24.6600	24.6700	-0.607%	18,166	+36.684%
2024-10-28	24.8207	24.8207	24.8207	24.8207	+0.687%	62	+35.854%
2024-10-25	24.6514	24.6514	24.6514	24.6514	-0.075%	133	+36.787%
2024-10-24	24.5900	24.6700	24.5900	24.6700	+0.427%	960	+36.684%
2024-10-23	24.5100	24.5650	24.5100	24.5650	-0.858%	1,553	+37.268%
2024-10-22	24.7400	24.7776	24.7200	24.7776	-0.197%	985	+36.091%
2024-10-21	25.0300	25.0300	24.8264	24.8264	-1.070%	523	+35.823%
2024-10-18	25.0700	25.0950	25.0700	25.0950	+0.678%	200	+34.369%
2024-10-17	24.9259	24.9259	24.9259	24.9259	-0.016%	18	+35.281%
2024-10-16	24.9600	24.9900	24.9300	24.9300	+0.622%	3,634	+35.259%
2024-10-15	24.7760	24.7760	24.7760	24.7760	-1.720%	28	+36.099%
2024-10-14	25.2097	25.2097	25.2097	25.2097	-0.227%	4	+33.758%
2024-10-11	25.2410	25.2671	25.2401	25.2671	+0.246%	386	+33.454%
2024-10-10	25.1600	25.2050	25.1600	25.2050	+0.122%	273	+33.783%
2024-10-09	25.1743	25.1743	25.1743	25.1743	-0.161%	374	+33.946%
2024-10-08	25.2150	25.2150	25.2150	25.2150	-1.145%	160	+33.730%
2024-10-07	25.5114	25.5114	25.5071	25.5071	-0.269%	125	+32.198%
2024-10-04	25.5759	25.5759	25.5759	25.5759	+0.614%	38	+31.843%
2024-10-03	25.4197	25.4197	25.4197	25.4197	-1.110%	199	+32.653%
2024-10-02	25.7200	25.7200	25.7050	25.7050	-0.109%	166	+31.181%
2024-10-01	25.6500	25.7600	25.6500	25.7330	-0.384%	1,053	+31.038%
2024-09-30	25.8500	25.8900	25.6700	25.8323	+0.903%	10,111	+30.534%
2024-09-27	25.9800	26.1000	25.1900	25.6010	-1.631%	15,144	+31.714%
2024-09-26	25.9394	26.0256	25.9394	26.0256	+2.920%	595	+29.565%
2024-09-25	25.3950	25.3950	25.2872	25.2872	-1.044%	994	+33.348%
2024-09-24	25.5541	25.5541	25.5541	25.5541	+2.042%	430	+31.955%
2024-09-23	25.0100	25.0427	24.9800	25.0427	+0.544%	3,065	+34.650%
2024-09-20	24.9200	24.9200	24.9071	24.9071	-1.142%	408	+35.383%
2024-09-19	25.1200	25.2000	25.1200	25.1949	+1.839%	215	+33.837%
2024-09-18	24.7600	24.8900	24.7400	24.7400	-0.428%	1,583	+36.297%
2024-09-17	24.9600	24.9600	24.8400	24.8464	-0.032%	1,518	+35.714%
2024-09-16	24.8400	24.8544	24.8400	24.8544	+0.524%	362	+35.670%
2024-09-13	24.7956	24.7956	24.7249	24.7249	+0.409%	172	+36.381%
2024-09-12	24.4300	24.6242	24.4300	24.6242	+0.921%	1,447	+36.938%
2024-09-11	24.3995	24.3995	24.3995	24.3995	+0.451%	441	+38.200%

.dark-mode .Gl48Lk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gl48Lk{ color: #333333; background-color: white; border: 2px solid #333333; }DSTXDistillate International Fundamental Stability & Value ETFstock NYSE ETF

DSTX
Distillate International Fundamental Stability & Value ETF
stock NYSE ETF