Dark

DSTX
Distillate International Fundamental Stability & Value ETF
stock NYSE ETF

At Close

Jul 7, 2026 3:45:48 PM EDT

33.38USD-0.719%(-0.24)57,558

33.32Bid 33.43Ask 0.11Spread

Pre-market

0.00USD-100.000%(-33.62)0

After-hours

Jul 7, 2026 4:10:30 PM EDT

33.40USD+0.049%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	33.4100	33.5100	33.3800	33.3800	-0.719%	57,558	0.000%
2026-07-06	33.4800	33.6216	33.4800	33.6216	+1.450%	444	-0.719%
2026-07-02	33.3500	33.3500	33.1411	33.1411	+1.374%	362	+0.721%
2026-07-01	32.7100	32.7200	32.6919	32.6919	+0.122%	4,240	+2.105%
2026-06-30	32.5800	32.6900	32.5800	32.6521	-0.421%	1,984	+2.229%
2026-06-29	32.7700	32.8000	32.5800	32.7900	+0.612%	3,463	+1.799%
2026-06-26	32.5400	32.6900	32.5400	32.5907	+0.049%	2,951	+2.422%
2026-06-25	32.6600	32.6600	32.5747	32.5747	-0.573%	758	+2.472%
2026-06-24	32.8100	32.9000	32.7200	32.7624	-0.373%	7,726	+1.885%
2026-06-23	32.9850	32.9850	32.8800	32.8852	-1.118%	3,641	+1.505%
2026-06-22	33.4800	33.4890	33.2570	33.2570	-0.957%	1,841	+0.370%
2026-06-18	33.5600	33.5784	33.5600	33.5784	-0.336%	197	-0.591%
2026-06-17	34.1300	34.1300	33.6900	33.6917	-0.815%	1,022	-0.925%
2026-06-16	34.0750	34.0750	33.9685	33.9685	-0.202%	3,388	-1.732%
2026-06-15	33.7600	34.2400	33.7600	34.0371	+0.803%	3,450	-1.931%
2026-06-12	33.7500	33.9000	33.6400	33.7658	+0.058%	9,224	-1.143%
2026-06-11	32.9200	33.7461	32.9200	33.7461	+2.655%	2,847	-1.085%
2026-06-10	33.3000	33.3000	32.8500	32.8734	-0.848%	6,368	+1.541%
2026-06-09	33.8000	33.8000	32.7500	33.1545	-0.314%	1,480	+0.680%
2026-06-08	33.2000	33.2589	33.1800	33.2589	+0.399%	977	+0.364%
2026-06-05	33.9700	33.9700	33.1266	33.1266	-2.802%	1,166	+0.765%
2026-06-04	34.1100	34.1100	33.9900	34.0815	+0.598%	1,989	-2.058%
2026-06-03	34.0200	34.0700	33.8790	33.8790	-1.786%	2,377	-1.473%
2026-06-02	34.4200	34.4950	34.4150	34.4950	-0.200%	942	-3.232%
2026-06-01	34.3200	34.5642	34.3200	34.5642	+0.947%	533	-3.426%
2026-05-29	34.3200	34.3200	34.2400	34.2400	-0.080%	2,993	-2.512%
2026-05-28	34.1500	34.2673	34.1500	34.2673	-0.036%	2,706	-2.589%
2026-05-27	34.3600	34.3600	34.2600	34.2798	-0.052%	7,090	-2.625%
2026-05-26	34.2978	34.2978	34.2978	34.2978	+1.383%	91	-2.676%
2026-05-22	33.8500	34.0950	33.8200	33.8300	-0.733%	11,009	-1.330%
2026-05-21	33.8300	34.1300	33.8300	34.0797	+0.052%	917	-2.053%
2026-05-20	33.6100	34.1100	33.6100	34.0619	+1.119%	1,895	-2.002%
2026-05-19	33.7497	33.8300	33.6849	33.6849	-0.501%	1,773	-0.905%
2026-05-18	33.7400	33.8546	33.7400	33.8546	+0.760%	527	-1.402%
2026-05-15	33.6400	33.7300	33.5993	33.5993	-1.976%	12,570	-0.653%
2026-05-14	34.3100	34.3500	34.2766	34.2766	-0.165%	2,228	-2.616%
2026-05-13	34.2600	34.3333	34.2600	34.3333	+0.222%	1,155	-2.777%
2026-05-12	34.0300	34.2573	34.0300	34.2573	-0.135%	8,099	-2.561%
2026-05-11	34.4800	34.4800	34.3036	34.3036	-0.445%	361	-2.692%
2026-05-08	34.4200	34.4570	34.4000	34.4570	+1.390%	535	-3.126%
2026-05-07	34.0800	34.0800	33.9846	33.9846	-1.119%	513	-1.779%
2026-05-06	34.2800	34.3800	34.2800	34.3693	+1.629%	1,835	-2.878%
2026-05-05	33.6700	33.8700	33.6500	33.8183	+1.307%	4,353	-1.296%
2026-05-04	33.3819	33.3819	33.3819	33.3819	-0.814%	481	-0.006%
2026-05-01	33.7500	33.7500	33.6558	33.6558	-0.195%	217	-0.819%
2026-04-30	33.7214	33.7214	33.7214	33.7214	+2.196%	20	-1.012%
2026-04-29	33.0400	33.0400	32.9200	32.9967	-0.681%	1,099	+1.162%
2026-04-28	33.2000	33.2700	33.2000	33.2228	-0.668%	2,624	+0.473%
2026-04-27	33.6800	33.6800	33.4461	33.4461	-0.576%	482	-0.198%
2026-04-24	33.6200	33.7000	33.6200	33.6399	+0.411%	1,429	-0.773%
2026-04-23	33.6300	33.6300	33.4600	33.5023	-1.799%	1,148	-0.365%
2026-04-22	34.1300	34.1300	34.0400	34.1160	+0.590%	10,070	-2.157%
2026-04-21	34.3900	34.3900	33.9159	33.9159	-2.306%	1,528	-1.580%
2026-04-20	34.4800	34.7400	34.4800	34.7164	-0.251%	2,269	-3.849%
2026-04-17	34.9800	34.9800	34.8039	34.8039	+1.434%	3,077	-4.091%
2026-04-16	34.3800	34.3800	34.3117	34.3117	+0.693%	506	-2.715%
2026-04-15	33.9901	34.1100	33.9901	34.0756	+0.565%	9,821	-2.041%
2026-04-14	33.5200	33.8841	33.4300	33.8841	+0.805%	2,180	-1.488%
2026-04-13	32.9500	33.6136	32.9500	33.6136	+0.851%	914	-0.695%
2026-04-10	33.4600	33.5100	33.3300	33.3300	-0.287%	5,743	+0.150%
2026-04-09	33.4259	33.4259	33.4259	33.4259	-0.232%	239	-0.137%
2026-04-08	33.5300	33.5900	33.4500	33.5036	+2.826%	5,472	-0.369%
2026-04-07	32.4100	32.5827	32.4100	32.5827	-0.002%	525	+2.447%
2026-04-06	32.5700	32.6500	32.4800	32.5833	+0.154%	2,236	+2.445%
2026-04-02	32.4600	32.5333	32.4500	32.5333	-0.305%	3,349	+2.603%
2026-04-01	32.5500	32.7300	32.5500	32.6328	+0.701%	990	+2.290%
2026-03-31	31.8200	32.4057	31.8200	32.4057	+3.491%	2,050	+3.007%
2026-03-30	31.3500	31.4400	31.3125	31.3125	+0.561%	1,656	+6.603%
2026-03-27	31.3700	31.3700	31.1378	31.1378	-0.638%	1,859	+7.201%
2026-03-26	31.4400	31.4400	31.3376	31.3376	-2.027%	2,596	+6.517%
2026-03-25	32.3200	32.3200	31.9859	31.9859	+1.285%	2,730	+4.358%
2026-03-24	31.5801	31.5801	31.5801	31.5801	-0.847%	82	+5.699%
2026-03-23	31.7500	32.2000	31.7500	31.8500	+2.799%	15,722	+4.804%
2026-03-20	31.3200	31.3300	30.9827	30.9827	-2.776%	781	+7.738%
2026-03-19	31.4900	31.8674	31.4900	31.8674	-0.190%	357	+4.747%
2026-03-18	32.3600	32.3600	31.9280	31.9280	-2.269%	377	+4.548%
2026-03-17	32.7400	32.7400	32.6692	32.6692	+0.379%	878	+2.176%
2026-03-16	32.6200	32.6200	32.4999	32.5458	+1.862%	980	+2.563%
2026-03-13	32.1200	32.1200	31.9510	31.9510	-1.180%	2,062	+4.472%
2026-03-12	32.5600	32.5600	32.3326	32.3326	-1.662%	2,838	+3.239%
2026-03-11	32.8900	32.9300	32.8100	32.8789	-0.498%	3,620	+1.524%
2026-03-10	33.2200	33.5200	33.0433	33.0433	-0.267%	2,438	+1.019%
2026-03-09	32.2400	33.1800	32.2400	33.1316	+1.148%	4,239	+0.750%
2026-03-06	32.4700	32.7900	32.4700	32.7555	-0.287%	10,394	+1.907%
2026-03-05	33.1150	33.4500	32.5001	32.8497	-3.005%	15,275	+1.614%
2026-03-04	33.7800	33.9500	33.3700	33.8675	+0.876%	147,655	-1.439%
2026-03-03	33.0000	33.6200	32.5200	33.5733	-3.820%	9,681	-0.576%
2026-03-02	34.9200	34.9300	34.8750	34.9068	-1.393%	1,020	-4.374%
2026-02-27	35.3800	35.5500	35.3800	35.4000	+0.712%	801	-5.706%
2026-02-26	35.0950	35.2050	34.9900	35.1499	+0.105%	12,770	-5.035%
2026-02-25	34.8400	35.1131	34.8400	35.1131	+0.690%	520	-4.936%
2026-02-24	34.8700	34.9400	34.8300	34.8724	+0.932%	6,555	-4.280%
2026-02-23	34.3700	34.6900	32.2401	34.5505	-0.339%	7,220	-3.388%
2026-02-20	34.5500	34.8400	34.5250	34.6680	+1.207%	2,225	-3.715%
2026-02-19	34.1700	34.2545	34.1700	34.2545	+0.360%	2,406	-2.553%
2026-02-18	34.0800	34.3100	33.9500	34.1315	+0.180%	8,346	-2.202%
2026-02-17	33.8950	34.1400	33.8950	34.0703	-0.501%	2,321	-2.026%
2026-02-13	34.2700	34.2700	34.0400	34.2418	+0.416%	987	-2.517%
2026-02-12	34.3400	34.9100	34.0550	34.1000	-1.174%	1,613	-2.111%
2026-02-11	34.4500	34.5200	34.3100	34.5050	+1.209%	10,979	-3.260%
2026-02-10	34.0485	34.2000	34.0485	34.0927	+0.357%	6,529	-2.090%
2026-02-09	33.8800	33.9715	33.8800	33.9715	+0.813%	785	-1.741%
2026-02-06	33.5000	33.6977	33.4100	33.6977	+2.454%	2,968	-0.943%
2026-02-05	32.8875	33.0700	32.8875	32.8905	-0.708%	3,136	+1.488%
2026-02-04	33.3100	33.3100	33.1249	33.1249	+0.102%	1,709	+0.770%
2026-02-03	33.1900	33.1900	33.0200	33.0910	-0.176%	2,095	+0.873%
2026-02-02	32.8900	33.1800	32.8900	33.1492	+0.576%	2,579	+0.696%
2026-01-30	32.8600	33.0700	32.8600	32.9592	-2.259%	1,058	+1.277%
2026-01-29	33.8500	33.8500	33.3900	33.7208	-0.232%	2,515	-1.011%
2026-01-28	33.7000	33.7993	33.6600	33.7993	-0.324%	1,473	-1.241%
2026-01-27	33.8000	33.9200	33.8000	33.9093	+1.041%	1,367	-1.561%
2026-01-26	33.6400	33.6400	33.5600	33.5600	+0.329%	2,695	-0.536%
2026-01-23	33.3999	33.6500	33.3999	33.4499	+0.386%	973	-0.209%
2026-01-22	33.2800	33.4000	33.2800	33.3214	+0.375%	2,769	+0.176%
2026-01-21	33.2400	33.2900	33.0304	33.1968	+2.150%	6,268	+0.552%
2026-01-20	32.9000	32.9000	32.4982	32.4982	-0.796%	2,182	+2.713%
2026-01-16	32.8100	32.8100	32.7590	32.7590	-0.367%	889	+1.896%
2026-01-15	33.4100	33.4100	32.6500	32.8798	+0.135%	1,635	+1.521%
2026-01-14	32.9100	33.0400	32.8355	32.8355	+0.268%	3,763	+1.658%
2026-01-13	32.9200	32.9200	32.7200	32.7478	-0.721%	2,543	+1.931%
2026-01-12	32.8982	33.0700	32.8850	32.9856	+1.392%	1,310	+1.196%
2026-01-09	32.4800	32.7300	32.4800	32.5328	+0.532%	5,062	+2.604%
2026-01-08	32.2000	32.3800	32.2000	32.3605	+0.367%	1,200	+3.150%
2026-01-07	32.3100	32.3700	32.2423	32.2423	+0.038%	2,671	+3.529%
2026-01-06	32.2900	32.2900	32.2300	32.2300	+0.173%	2,574	+3.568%
2026-01-05	31.9800	32.1900	31.9050	32.1744	+0.813%	4,019	+3.747%
2026-01-02	31.9150	31.9150	31.9150	31.9150	+0.689%	712	+4.590%
2025-12-31	31.6967	31.6967	31.6967	31.6967	-0.575%	182	+5.311%
2025-12-30	31.9500	32.0100	31.8800	31.8800	+0.186%	1,624	+4.705%
2025-12-29	31.8207	31.8207	31.8207	31.8207	-1.720%	214	+4.900%
2025-12-26	32.2400	32.3800	32.2400	32.3775	+0.333%	388	+3.096%
2025-12-24	32.3200	32.3300	32.2700	32.2700	+0.272%	417	+3.440%
2025-12-23	32.0832	32.1887	32.0832	32.1826	+0.391%	2,560	+3.721%
2025-12-22	32.0574	32.0574	32.0574	32.0574	+0.282%	53	+4.126%
2025-12-19	31.6600	32.1000	31.6600	31.9672	+1.002%	1,936	+4.420%
2025-12-18	32.0000	32.0000	31.6500	31.6500	+0.004%	482	+5.466%
2025-12-17	31.8310	31.8311	31.6487	31.6487	-0.546%	1,308	+5.470%
2025-12-16	31.8878	31.8878	31.8223	31.8223	-0.279%	802	+4.895%
2025-12-15	31.9200	31.9200	31.9112	31.9112	+0.641%	447	+4.603%
2025-12-12	31.6440	31.7500	31.6440	31.7080	-0.595%	1,136	+5.273%
2025-12-11	31.9000	31.9200	31.8977	31.8977	+0.581%	778	+4.647%
2025-12-10	31.4300	31.7133	31.4300	31.7133	+1.076%	4,771	+5.256%
2025-12-09	31.5300	31.5300	31.3758	31.3758	-0.169%	10,791	+6.388%
2025-12-08	31.5900	31.5900	31.3100	31.4290	-0.438%	833	+6.208%
2025-12-05	31.6100	31.6100	31.5673	31.5673	+0.225%	414	+5.742%
2025-12-04	31.5400	31.6000	31.4964	31.4964	+0.209%	699	+5.980%
2025-12-03	31.2000	31.4500	31.2000	31.4308	+0.443%	1,127	+6.202%
2025-12-02	31.2921	31.2921	31.2921	31.2921	+0.127%	62	+6.672%
2025-12-01	31.3300	31.3500	31.2524	31.2524	-0.168%	1,327	+6.808%
2025-11-28	31.1600	31.3050	31.1600	31.3050	+0.385%	143	+6.628%
2025-11-26	31.1850	31.1850	31.1850	31.1850	+0.684%	242	+7.039%
2025-11-25	30.7600	30.9730	30.7600	30.9730	+1.087%	1,412	+7.771%
2025-11-24	30.5950	30.6700	30.5700	30.6398	+0.515%	20,914	+8.943%
2025-11-21	30.5400	30.5400	30.4828	30.4828	+1.935%	1,777	+9.504%
2025-11-20	30.4500	30.5200	29.9041	29.9041	-1.797%	1,858	+11.623%
2025-11-19	30.5400	30.5400	30.3847	30.4513	-0.295%	977	+9.618%
2025-11-18	30.5600	30.6600	30.5413	30.5413	-0.175%	17,012	+9.295%
2025-11-17	31.0200	31.0200	30.4800	30.5948	-1.552%	3,421	+9.104%
2025-11-14	31.0000	31.0900	31.0000	31.0772	-0.154%	1,400	+7.410%
2025-11-13	31.5100	31.5200	31.1250	31.1250	-1.055%	3,095	+7.245%
2025-11-12	31.4568	31.4568	31.4568	31.4568	+0.501%	110	+6.114%
2025-11-11	31.3100	31.3100	31.3000	31.3000	+1.131%	522	+6.645%
2025-11-10	30.8400	30.9501	30.8400	30.9501	+1.328%	3,174	+7.851%
2025-11-07	30.4000	30.5446	30.4000	30.5446	+0.082%	139	+9.283%
2025-11-06	30.5600	30.5600	30.4400	30.5197	-0.781%	1,012	+9.372%
2025-11-05	30.6800	30.7899	30.6400	30.7600	+1.379%	1,099	+8.518%
2025-11-04	30.8400	30.8400	30.3416	30.3416	-1.631%	6,822	+10.014%
2025-11-03	30.8447	30.8447	30.8447	30.8447	+0.284%	202	+8.220%
2025-10-31	30.8185	30.8185	30.7575	30.7575	+0.435%	198	+8.526%
2025-10-30	30.7300	30.7600	30.6243	30.6243	-1.068%	2,515	+8.998%
2025-10-29	31.1500	31.1500	30.9550	30.9550	-0.498%	1,990	+7.834%
2025-10-28	31.1300	31.1400	31.0800	31.1099	-0.350%	1,276	+7.297%
2025-10-27	31.2300	31.2300	31.2192	31.2192	+0.319%	315	+6.921%
2025-10-24	31.1200	31.1200	31.1200	31.1200	+0.403%	139	+7.262%
2025-10-23	30.9951	30.9951	30.9951	30.9951	+0.764%	36	+7.694%
2025-10-22	30.7883	30.8400	30.7600	30.7600	+0.073%	446	+8.518%
2025-10-21	30.8000	30.8500	30.7375	30.7375	-0.703%	1,919	+8.597%
2025-10-20	30.9551	30.9551	30.9551	30.9551	+0.748%	8	+7.834%
2025-10-17	30.7252	30.7252	30.7252	30.7252	+0.200%	42	+8.640%
2025-10-16	30.6640	30.6640	30.6640	30.6640	+1.010%	7	+8.857%
2025-10-15	30.4400	30.4400	30.3197	30.3574	+0.748%	916	+9.957%
2025-10-14	29.9100	30.1600	29.9100	30.1319	-0.364%	10,172	+10.780%
2025-10-13	30.1400	30.2421	30.1400	30.2421	+1.618%	1,113	+10.376%
2025-10-10	29.7606	29.7606	29.7606	29.7606	-2.392%	154	+12.162%
2025-10-09	30.7600	30.7600	30.4900	30.4900	-0.877%	2,216	+9.479%
2025-10-08	30.5600	30.7598	30.5600	30.7598	+0.327%	704	+8.518%
2025-10-07	30.6594	30.6594	30.6594	30.6594	-0.923%	43	+8.874%
2025-10-06	30.9451	30.9451	30.9451	30.9451	-0.035%	80	+7.868%
2025-10-03	30.9300	30.9600	30.9300	30.9559	+0.637%	29,104	+7.831%
2025-10-02	30.7601	30.7601	30.7601	30.7601	+0.504%	202	+8.517%
2025-10-01	30.6057	30.6057	30.6057	30.6057	+0.943%	14	+9.065%
2025-09-30	30.3000	30.3197	30.3000	30.3197	+0.729%	151	+10.093%
2025-09-29	30.1004	30.1004	30.1004	30.1004	+0.734%	8	+10.896%
2025-09-26	29.8811	29.8811	29.8811	29.8811	+0.138%	159	+11.709%
2025-09-25	29.7900	29.9100	29.7900	29.8398	-0.476%	1,169	+11.864%
2025-09-24	29.9900	29.9900	29.9600	29.9825	-1.142%	646	+11.332%
2025-09-23	30.3288	30.3288	30.3288	30.3288	+0.049%	8	+10.060%
2025-09-22	30.3000	30.3139	30.1850	30.3139	+0.377%	1,113	+10.115%
2025-09-19	30.0000	30.2001	30.0000	30.2001	-0.361%	399	+10.529%
2025-09-18	30.3094	30.3094	30.3094	30.3094	+0.293%	8	+10.131%
2025-09-17	30.4300	30.4300	30.2210	30.2210	-0.296%	1,380	+10.453%
2025-09-16	30.3300	30.3300	30.3106	30.3106	+0.589%	127	+10.126%
2025-09-15	30.1300	30.1330	30.1300	30.1330	+0.741%	409	+10.776%
2025-09-12	29.9113	29.9113	29.9113	29.9113	-0.353%	252	+11.597%
2025-09-11	29.9800	30.0173	28.9200	30.0173	+1.376%	1,317	+11.203%
2025-09-10	29.6700	29.6700	29.6100	29.6100	+0.258%	632	+12.732%
2025-09-09	29.5339	29.5339	29.5339	29.5339	-0.223%	100	+13.023%
2025-09-08	29.6000	29.6000	29.6000	29.6000	+1.042%	125	+12.770%
2025-09-05	29.3000	29.3000	29.2948	29.2948	+1.001%	1,087	+13.945%
2025-09-04	28.9400	29.0044	28.9400	29.0044	+0.084%	906	+15.086%
2025-09-03	28.9800	28.9800	28.9800	28.9800	+0.416%	20	+15.183%
2025-09-02	28.8599	28.8599	28.8599	28.8599	-0.517%	83	+15.662%
2025-08-29	28.9700	29.0099	28.9700	29.0099	-0.556%	556	+15.064%
2025-08-28	29.1720	29.1720	29.1720	29.1720	+0.445%	144	+14.425%
2025-08-27	28.9300	29.0429	28.9300	29.0429	-0.331%	572	+14.933%
2025-08-26	29.1200	29.1394	29.1200	29.1394	-0.282%	844	+14.553%
2025-08-25	29.3200	29.3200	28.6900	29.2218	-1.068%	3,611	+14.230%
2025-08-22	29.5373	29.5373	29.5373	29.5373	+2.241%	120	+13.010%
2025-08-21	28.9000	28.9000	28.8900	28.8900	-0.594%	205	+15.542%
2025-08-20	29.0156	29.0625	29.0156	29.0625	+0.301%	2,200	+14.856%
2025-08-19	28.9752	28.9752	28.9752	28.9752	+0.161%	30	+15.202%
2025-08-18	28.9400	28.9400	28.9285	28.9285	-0.028%	341	+15.388%
2025-08-15	28.9500	28.9500	28.9200	28.9365	+0.301%	2,846	+15.356%
2025-08-14	28.8200	28.8496	28.8200	28.8496	-0.690%	221	+15.704%
2025-08-13	28.9200	29.0500	28.9200	29.0500	+0.821%	599	+14.905%
2025-08-12	28.7891	28.8133	28.7891	28.8133	+1.009%	224	+15.849%
2025-08-11	28.5504	28.5600	28.3600	28.5256	-0.579%	536	+17.018%
2025-08-08	28.6900	28.7200	28.6800	28.6916	+0.656%	1,334	+16.341%
2025-08-07	28.1700	28.5046	28.1700	28.5046	+1.188%	5,980	+17.104%
2025-08-06	28.0900	28.1700	28.0900	28.1700	+0.464%	549	+18.495%
2025-08-05	28.0400	28.0400	28.0400	28.0400	+0.207%	133	+19.044%
2025-08-04	27.9700	27.9822	27.9250	27.9822	+1.571%	435	+19.290%
2025-08-01	27.4000	27.5495	27.4000	27.5495	-0.455%	403	+21.164%
2025-07-31	27.6754	27.6754	27.6754	27.6754	-0.908%	20	+20.613%
2025-07-30	28.0500	28.0500	27.6000	27.9290	-0.756%	1,258	+19.517%
2025-07-29	28.1300	28.1418	28.1300	28.1418	-0.065%	6,173	+18.614%
2025-07-28	28.1200	28.1601	28.1200	28.1601	-1.415%	292	+18.537%
2025-07-25	28.6000	28.6000	28.5200	28.5644	-0.277%	393	+16.859%
2025-07-24	28.7200	28.7200	28.6400	28.6437	-0.581%	998	+16.535%
2025-07-23	28.2000	28.8110	28.2000	28.8110	+2.489%	2,317	+15.859%
2025-07-22	28.1114	28.1114	28.1114	28.1114	+0.514%	115	+18.742%
2025-07-21	28.0500	28.0500	27.9677	27.9677	+0.699%	2,343	+19.352%
2025-07-18	27.9700	27.9700	27.7735	27.7735	-0.149%	2,381	+20.187%
2025-07-17	27.8100	27.8150	27.7600	27.8150	+0.144%	479	+20.007%
2025-07-16	27.5900	27.7800	27.5900	27.7751	+0.356%	1,224	+20.180%
2025-07-15	27.8400	27.8900	27.6500	27.6766	-0.509%	821	+20.607%
2025-07-14	27.8183	27.8183	27.8183	27.8183	-0.281%	140	+19.993%
2025-07-11	27.9199	27.9199	27.8600	27.8968	-0.705%	585	+19.655%
2025-07-10	28.0600	28.0948	28.0600	28.0948	+0.529%	1,019	+18.812%
2025-07-09	27.8500	27.9469	27.8500	27.9469	+0.312%	375	+19.441%
2025-07-08	27.7700	27.8600	27.7700	27.8600	+0.783%	881	+19.813%
2025-07-07	27.6400	27.6436	27.6400	27.6436	-1.577%	1,359	+20.751%
2025-07-03	28.0865	28.0865	28.0865	28.0865	-0.110%	19	+18.847%
2025-07-02	28.1200	28.1200	28.1173	28.1173	+0.370%	290	+18.717%
2025-07-01	28.0136	28.0136	28.0136	28.0136	+0.054%	221	+19.156%
2025-06-30	27.9300	27.9984	27.9300	27.9984	+0.493%	248	+19.221%
2025-06-27	27.8610	27.8610	27.8610	27.8610	+0.654%	118	+19.809%
2025-06-26	27.6135	27.7500	27.6135	27.6800	+1.044%	4,223	+20.592%
2025-06-25	27.3939	27.3939	27.3939	27.3939	-1.577%	75	+21.852%
2025-06-24	27.7800	27.8400	27.7700	27.8328	+1.910%	2,113	+19.930%
2025-06-23	26.9200	27.3112	26.9200	27.3112	+0.239%	15,160	+22.221%
2025-06-20	27.2700	27.2701	27.1600	27.2460	-1.117%	683	+22.513%
2025-06-18	27.6692	27.6692	27.4600	27.5538	-0.082%	2,235	+21.145%
2025-06-17	27.5763	27.5763	27.5763	27.5763	-1.123%	89	+21.046%
2025-06-16	28.0100	28.0300	27.8895	27.8895	+0.430%	5,048	+19.687%
2025-06-13	27.7600	27.7700	27.7600	27.7700	-1.175%	1,097	+20.202%
2025-06-12	28.1002	28.1002	28.1002	28.1002	+0.512%	125	+18.789%
2025-06-11	27.9600	27.9600	27.9200	27.9570	+0.390%	378	+19.398%
2025-06-10	27.8050	27.8485	27.8050	27.8485	+0.528%	474	+19.863%
2025-06-09	27.6910	27.7022	27.6910	27.7022	+0.391%	155	+20.496%
2025-06-06	27.4600	27.5943	27.4600	27.5943	+0.413%	217	+20.967%
2025-06-05	27.5100	27.5100	27.3700	27.4809	+0.349%	1,727	+21.466%
2025-06-04	27.3300	27.3852	27.3100	27.3852	+1.015%	1,097	+21.891%
2025-06-03	27.0600	27.1100	27.0600	27.1100	-0.631%	231	+23.128%
2025-06-02	27.1200	27.2822	27.1200	27.2822	+1.029%	886	+22.351%
2025-05-30	26.9300	27.0299	26.7300	27.0043	-0.353%	1,437	+23.610%
2025-05-29	27.1000	27.1000	27.1000	27.1000	+0.342%	84	+23.173%
2025-05-28	26.9900	27.0075	26.9900	27.0075	-0.582%	196	+23.595%
2025-05-27	27.1655	27.1655	27.1655	27.1655	+0.785%	274	+22.876%
2025-05-23	26.7600	26.9539	26.7600	26.9539	+0.229%	2,670	+23.841%
2025-05-22	26.8800	26.8923	26.8800	26.8923	-0.289%	426	+24.125%
2025-05-21	27.1800	27.1800	26.9000	26.9702	+0.101%	1,367	+23.766%
2025-05-20	26.9600	26.9700	26.9429	26.9429	+0.264%	2,046	+23.892%
2025-05-19	26.7400	26.8719	26.6900	26.8719	+0.456%	3,438	+24.219%
2025-05-16	26.6600	26.7500	26.6600	26.7500	+0.207%	628	+24.785%
2025-05-15	26.6799	26.6948	26.6300	26.6948	+0.697%	1,315	+25.043%
2025-05-14	26.6500	26.6700	26.4800	26.5100	-0.619%	2,870	+25.915%
2025-05-13	26.5300	26.6750	26.5300	26.6750	+0.470%	49,326	+25.136%
2025-05-12	26.4100	26.5501	26.4100	26.5501	+1.181%	2,362	+25.725%
2025-05-09	26.3100	26.3100	26.2400	26.2402	+0.282%	633	+27.209%
2025-05-08	26.2500	26.2700	26.1665	26.1665	-0.039%	972	+27.568%
2025-05-07	26.2100	26.2100	26.1491	26.1767	-0.695%	1,529	+27.518%
2025-05-06	26.3500	26.3600	26.3500	26.3600	+0.076%	529	+26.631%
2025-05-05	26.2600	26.3500	26.2600	26.3400	+0.334%	1,596	+26.727%
2025-05-02	26.2524	26.2524	26.2524	26.2524	+1.838%	75	+27.150%
2025-05-01	25.8400	25.8800	25.7000	25.7786	-0.710%	5,179	+29.487%
2025-04-30	25.7400	25.9629	25.7400	25.9629	+0.437%	9,264	+28.568%
2025-04-29	25.8350	25.8500	25.8350	25.8500	+0.108%	523	+29.130%
2025-04-28	25.7900	25.8220	25.7899	25.8220	+0.538%	675	+29.270%
2025-04-25	25.6100	25.6837	25.5900	25.6837	-0.028%	413	+29.966%
2025-04-24	25.6400	25.6908	25.6100	25.6908	+1.081%	1,101	+29.930%
2025-04-23	25.6300	25.6300	25.3000	25.4161	+0.143%	1,438	+31.334%
2025-04-22	25.4469	25.4469	25.3300	25.3799	+1.886%	3,298	+31.521%
2025-04-21	25.1600	25.1700	24.8200	24.9100	-0.266%	3,112	+34.002%
2025-04-17	24.9100	24.9764	24.8400	24.9764	+1.119%	4,274	+33.646%
2025-04-16	24.9600	24.9600	24.6000	24.7000	-0.604%	3,049	+35.142%
2025-04-15	24.9300	24.9900	24.8000	24.8500	+0.377%	3,762	+34.326%
2025-04-14	24.7600	24.7600	24.5600	24.7567	+1.017%	2,770	+34.832%
2025-04-11	24.1700	24.5074	24.0300	24.5074	+2.929%	1,527	+36.204%
2025-04-10	23.7900	23.8100	23.7900	23.8100	-1.775%	1,782	+40.193%
2025-04-09	22.6200	24.2402	22.6117	24.2402	+7.353%	5,012	+37.705%
2025-04-08	22.7400	22.7400	22.5400	22.5800	-0.991%	4,318	+47.830%
2025-04-07	22.9200	23.0599	22.5700	22.8059	-2.895%	5,479	+46.366%
2025-04-04	24.0200	24.0500	23.4500	23.4859	-5.570%	11,430	+42.128%
2025-04-03	25.0300	25.0300	24.8300	24.8712	-1.806%	7,836	+34.211%
2025-04-02	25.2300	25.3286	25.1800	25.3286	+0.391%	3,841	+31.788%
2025-04-01	25.1400	25.2300	25.1400	25.2300	+0.518%	7,984	+32.303%
2025-03-31	24.9400	25.1000	24.9100	25.1000	-0.755%	1,677	+32.988%
2025-03-28	25.2800	25.2910	25.2800	25.2910	-1.020%	381	+31.984%
2025-03-27	25.5800	25.5800	25.5000	25.5515	+0.266%	3,608	+30.638%
2025-03-26	25.7700	25.7700	25.4450	25.4838	-1.053%	2,376	+30.985%
2025-03-25	25.7550	25.7550	25.7550	25.7550	+0.363%	272	+29.606%
2025-03-24	25.6600	25.6900	25.6300	25.6619	+0.002%	1,456	+30.076%
2025-03-21	25.6660	25.6660	25.6200	25.6613	-0.826%	581	+30.079%
2025-03-20	25.8500	25.8749	25.8400	25.8749	-0.932%	490	+29.005%
2025-03-19	26.0420	26.1183	25.9800	26.1183	+0.353%	6,516	+27.803%
2025-03-18	25.9000	26.0265	25.9000	26.0265	-0.301%	1,412	+28.254%
2025-03-17	25.9700	26.1250	25.9500	26.1050	+1.280%	5,262	+27.868%
2025-03-14	25.6800	25.7750	25.6400	25.7750	+1.536%	1,413	+29.505%
2025-03-13	25.5000	25.5000	25.3500	25.3850	-0.898%	1,440	+31.495%
2025-03-12	25.5200	25.6200	25.4650	25.6149	+0.254%	3,236	+30.315%
2025-03-11	25.6100	25.6100	25.3500	25.5500	+0.456%	9,711	+30.646%
2025-03-10	25.6500	25.6500	25.3700	25.4340	-1.891%	2,213	+31.242%
2025-03-07	25.7600	25.9243	25.6800	25.9243	+1.047%	4,508	+28.760%
2025-03-06	25.8500	25.8500	25.6300	25.6557	+0.012%	2,791	+30.108%
2025-03-05	25.4600	25.6740	25.4500	25.6525	+2.876%	2,109	+30.124%
2025-03-04	24.8400	25.1100	24.6100	24.9354	+0.370%	1,921	+33.866%
2025-03-03	25.0900	25.1550	24.8435	24.8435	+0.443%	1,748	+34.361%
2025-02-28	24.7700	24.7800	24.7000	24.7340	-1.123%	1,834	+34.956%
2025-02-27	25.0900	25.0901	25.0000	25.0150	-1.258%	621	+33.440%
2025-02-26	25.4700	25.4700	25.3000	25.3336	+0.252%	1,292	+31.762%
2025-02-25	25.2399	25.3400	25.2399	25.2700	+0.278%	5,677	+32.093%
2025-02-24	25.3500	25.3600	25.1600	25.2000	-0.560%	6,204	+32.460%
2025-02-21	25.5370	25.5370	25.3000	25.3419	-0.522%	1,268	+31.719%
2025-02-20	25.4100	25.4750	25.3900	25.4750	+0.751%	4,279	+31.030%
2025-02-19	25.3200	25.3400	25.2400	25.2850	-0.518%	879	+32.015%
2025-02-18	25.4000	25.4166	25.3900	25.4166	+0.164%	10,827	+31.331%
2025-02-14	25.4680	25.4680	25.3749	25.3749	+0.392%	895	+31.547%
2025-02-13	25.0800	25.2759	25.0800	25.2759	+1.266%	3,212	+32.063%
2025-02-12	24.8000	24.9790	24.8000	24.9600	+0.360%	2,113	+33.734%
2025-02-11	24.8800	24.8800	24.7501	24.8704	+0.243%	2,091	+34.216%
2025-02-10	24.7600	24.8100	24.7500	24.8100	+1.267%	2,296	+34.543%
2025-02-07	24.7600	24.7600	24.4500	24.4997	-0.205%	8,453	+36.247%
2025-02-06	24.5500	24.5500	24.5500	24.5500	+0.313%	238	+35.967%
2025-02-05	24.3700	24.4750	24.3700	24.4733	+0.615%	1,840	+36.394%
2025-02-04	24.1512	24.3238	24.1512	24.3238	+1.317%	795	+37.232%
2025-02-03	23.8290	24.0700	23.8200	24.0076	-0.831%	1,477	+39.039%
2025-01-31	24.5100	24.5100	24.2088	24.2088	-1.353%	1,567	+37.884%
2025-01-30	24.1000	24.6340	24.1000	24.5408	+1.351%	2,596	+36.018%
2025-01-29	24.2050	24.2136	24.2050	24.2136	-0.167%	742	+37.856%
2025-01-28	24.1500	24.2541	24.0200	24.2541	+0.262%	4,280	+37.626%
2025-01-27	24.1400	24.1907	24.1200	24.1907	-0.154%	2,500	+37.987%
2025-01-24	24.2300	24.2600	24.2000	24.2280	+0.867%	1,752	+37.774%
2025-01-23	23.9167	24.0306	23.9000	24.0197	+0.244%	4,443	+38.969%
2025-01-22	23.9700	24.0300	23.9600	23.9613	+0.046%	3,151	+39.308%
2025-01-21	23.9100	23.9600	23.8000	23.9502	+1.916%	5,662	+39.373%
2025-01-17	23.6000	23.6000	23.5000	23.5000	+0.539%	7,220	+42.043%
2025-01-16	23.3400	23.4050	23.3400	23.3739	+0.083%	4,186	+42.809%
2025-01-15	23.3100	23.3544	23.2700	23.3544	+1.189%	1,061	+42.928%
2025-01-14	23.1100	23.1100	23.0800	23.0800	+0.348%	1,575	+44.627%

.dark-mode .HxMk5S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HxMk5S{ 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