Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Distillate International Fundamental Stability & Value ETF (DSTX)

25.70
-0.26
(-1.01%)
As of 12:50:16 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202525.8425.8825.7025.7025.704,861
Apr 30, 202525.7425.9625.7425.9625.969,300
Apr 29, 202525.8325.8525.8325.8525.85500
Apr 28, 202525.7925.8225.7925.8225.82700
Apr 25, 202525.6125.6825.5925.6825.68400
Apr 24, 202525.6425.6925.6125.6925.691,100
Apr 23, 202525.6325.6325.3025.4225.421,400
Apr 22, 202525.4525.4525.3325.3825.383,300
Apr 21, 202525.1625.1724.8224.9124.913,100
Apr 17, 202524.9124.9824.8424.9824.984,300
Apr 16, 202524.9624.9624.6024.7024.703,000
Apr 15, 202524.9324.9924.8024.8524.853,800
Apr 14, 202524.7624.7624.5624.7624.762,800
Apr 11, 202524.1724.5124.0324.5124.511,500
Apr 10, 202523.7923.8123.7923.8123.811,800
Apr 9, 202522.6224.2422.6124.2424.245,000
Apr 8, 202522.7422.7422.5422.5822.584,300
Apr 7, 202522.9223.0622.5722.8122.815,500
Apr 4, 202524.0224.0523.4523.4923.4911,400
Apr 3, 202525.0325.0324.8324.8724.877,800
Apr 2, 202525.2325.3325.1825.3325.333,800
Apr 1, 202525.1425.2325.1425.2325.238,000
Mar 31, 202524.9425.1024.9125.1025.101,700
Mar 28, 202525.2825.2925.2825.2925.29400
Mar 27, 202525.5825.5825.5025.5525.553,600
Mar 26, 2025 0.078 Dividend
Mar 26, 202525.7725.7725.4425.4825.482,400
Mar 25, 202525.7525.7525.7525.7525.68300
Mar 24, 202525.6625.6925.6325.6625.581,500
Mar 21, 202525.6725.6725.6225.6625.58600
Mar 20, 202525.8525.8825.8425.8825.80500
Mar 19, 202526.0426.1225.9826.1226.046,500
Mar 18, 202525.9026.0325.9026.0325.951,400
Mar 17, 202525.9726.1325.9526.1026.035,300
Mar 14, 202525.6825.7725.6425.7725.701,400
Mar 13, 202525.5025.5025.3525.3925.311,400
Mar 12, 202525.5225.6225.4725.6125.543,200
Mar 11, 202525.6125.6125.3525.5525.479,700
Mar 10, 202525.6525.6525.3725.4325.362,200
Mar 7, 202525.7625.9225.6825.9225.854,500
Mar 6, 202525.8525.8525.6325.6625.582,800
Mar 5, 202525.4625.6725.4525.6525.582,100
Mar 4, 202524.8425.1124.6124.9324.861,900
Mar 3, 202525.0925.1624.8424.8424.771,700
Feb 28, 202524.7724.7824.7024.7324.661,800
Feb 27, 202525.0925.0925.0025.0124.94600
Feb 26, 202525.4725.4725.3025.3325.261,300
Feb 25, 202525.2425.3425.2425.2725.195,700
Feb 24, 202525.3525.3625.1625.2025.126,200
Feb 21, 202525.5425.5425.3025.3425.271,300
Feb 20, 202525.4125.4825.3925.4825.404,300
Feb 19, 202525.3225.3425.2425.2825.21900
Feb 18, 202525.4025.4225.3925.4225.3410,800
Feb 14, 202525.4725.4725.3825.3825.30900
Feb 13, 202525.0825.2825.0825.2825.203,200
Feb 12, 202524.8024.9824.8024.9624.882,100
Feb 11, 202524.8824.8824.7524.8724.792,100
Feb 10, 202524.7624.8124.7524.8124.732,300
Feb 7, 202524.7624.7624.4524.5024.438,500
Feb 6, 202524.5524.5524.5524.5524.48200
Feb 5, 202524.3724.4824.3724.4724.401,800
Feb 4, 202524.1524.3224.1524.3224.25800
Feb 3, 202523.8324.0723.8224.0123.941,500
Jan 31, 202524.5124.5124.2124.2124.141,600
Jan 30, 202524.1024.6324.1024.5424.472,600
Jan 29, 202524.2024.2124.2024.2124.14700
Jan 28, 202524.1524.2524.0224.2524.184,300
Jan 27, 202524.1424.1924.1224.1924.122,500
Jan 24, 202524.2324.2624.2024.2324.151,800
Jan 23, 202523.9224.0323.9024.0223.954,400
Jan 22, 202523.9724.0323.9623.9623.893,200
Jan 21, 202523.9123.9623.8023.9523.885,700
Jan 17, 202523.6023.6023.5023.5023.437,200
Jan 16, 202523.3423.4123.3423.3723.304,200
Jan 15, 202523.3123.3523.2723.3523.281,100
Jan 14, 202523.1123.1123.0823.0823.011,600
Jan 13, 202522.9623.0022.9523.0022.933,100
Jan 10, 202522.9923.1022.9923.0022.9317,900
Jan 8, 202523.2123.2723.2123.2723.203,400
Jan 7, 202523.3923.4123.3023.3023.238,000
Jan 6, 202523.3723.4423.3223.3223.2512,700
Jan 3, 202523.1623.1723.0923.1723.103,200
Jan 2, 202523.1123.1122.9823.0122.943,000
Dec 31, 202423.0523.0823.0523.0823.011,500
Dec 30, 202423.0623.1123.0423.0923.026,400
Dec 27, 2024 0.163 Dividend
Dec 27, 202423.1823.1923.1423.1923.125,000
Dec 26, 202423.4423.4423.4423.4423.20400
Dec 24, 202423.3323.3423.3323.3423.109,800
Dec 23, 202423.1723.3523.1723.3523.123,100
Dec 20, 202423.1023.2523.1023.2523.02800
Dec 19, 202423.4423.4823.1723.1722.9425,100
Dec 18, 202423.8023.8023.2523.2523.023,000
Dec 17, 202423.5923.7923.5923.7923.555,400
Dec 16, 202423.9423.9423.8723.8723.64500
Dec 13, 202424.0224.0224.0224.0223.78100
Dec 12, 202424.0924.0924.0924.0923.85200
Dec 11, 202424.2624.3024.2624.3024.052,400
Dec 10, 202424.1324.1324.1324.1323.89100
Dec 9, 202424.5424.5424.3924.4124.161,200
Dec 6, 202424.1624.1724.0824.1223.8819,000
Dec 5, 202424.1624.1724.1024.1023.862,500
Dec 4, 202423.9223.9723.9223.9723.73700
Dec 3, 202423.7723.9723.7523.9423.7011,500
Dec 2, 202423.8723.8723.8423.8423.612,900
Nov 29, 202423.8423.8423.8423.8423.60100
Nov 27, 202423.6123.6123.5923.6023.362,900
Nov 26, 202423.5423.6423.5223.5823.352,500
Nov 25, 202423.6123.6223.6123.6223.38400
Nov 22, 202423.2923.4723.2923.4723.23600
Nov 21, 202423.4823.4823.4623.4623.231,100
Nov 20, 202423.3823.4623.3723.4623.232,600
Nov 19, 202423.5723.5823.5723.5823.35500
Nov 18, 202423.6123.6223.6123.6223.384,400
Nov 15, 202423.3623.4123.3623.4123.17200
Nov 14, 202423.5123.5623.4023.4023.16800
Nov 13, 202423.5123.5123.5123.5123.27100
Nov 12, 202423.7923.7923.7223.7523.513,200
Nov 11, 202424.1824.2224.1824.2223.981,000
Nov 8, 202424.4924.5024.2624.3324.094,300
Nov 7, 202424.4324.8524.4324.8524.602,100
Nov 6, 202424.4324.4324.4124.4124.17800
Nov 5, 202424.7024.7124.6924.7124.461,400
Nov 4, 202424.4324.4324.4324.4324.19200
Nov 1, 202424.3424.3424.3424.3424.10100
Oct 31, 202424.3624.3624.3624.3624.12100
Oct 30, 202424.5124.6224.5024.5524.311,300
Oct 29, 202424.7024.7124.6624.6724.4218,200
Oct 28, 202424.8224.8224.8224.8224.57100
Oct 25, 202424.6524.6524.6524.6524.41100
Oct 24, 202424.5924.6724.5924.6724.421,000
Oct 23, 202424.5124.5724.5124.5724.321,600
Oct 22, 202424.7424.7824.7224.7824.531,000
Oct 21, 202425.0325.0324.8324.8324.58500
Oct 18, 202425.0725.0925.0725.0924.84200
Oct 17, 202424.9324.9324.9324.9324.68100
Oct 16, 202424.9624.9924.9324.9324.683,600
Oct 15, 202424.7824.7824.7824.7824.53100
Oct 14, 202425.2125.2125.2125.2124.96100
Oct 11, 202425.2425.2725.2425.2725.02400
Oct 10, 202425.1625.2025.1625.2024.95300
Oct 9, 202425.1725.1725.1725.1724.92400
Oct 8, 202425.2225.2225.2225.2224.96200
Oct 7, 202425.5125.5125.5125.5125.25100
Oct 4, 202425.5825.5825.5825.5825.32100
Oct 3, 202425.4225.4225.4225.4225.17200
Oct 2, 202425.7225.7225.7025.7025.45200
Oct 1, 202425.6525.7625.6525.7325.481,100
Sep 30, 202425.8525.8925.6725.8325.5710,100
Sep 27, 202425.9826.1025.1925.6025.3515,100
Sep 26, 202425.9426.0325.9426.0325.77600
Sep 25, 2024 0.059 Dividend
Sep 25, 202425.4025.4025.2925.2925.041,000
Sep 24, 202425.5525.5525.5525.5525.24400
Sep 23, 202425.0125.0424.9825.0424.743,100
Sep 20, 202424.9224.9224.9124.9124.60400
Sep 19, 202425.1225.2025.1225.1924.89200
Sep 18, 202424.7624.8924.7424.7424.441,600
Sep 17, 202424.9624.9624.8424.8524.541,500
Sep 16, 202424.8424.8524.8424.8524.55400
Sep 13, 202424.8024.8024.7324.7324.42200
Sep 12, 202424.4324.6224.4324.6224.321,400
Sep 11, 202424.4024.4024.4024.4024.10400
Sep 10, 202424.2824.2924.2124.2923.992,400
Sep 9, 202424.4324.4624.4124.4124.113,200
Sep 6, 202424.5024.5024.2224.2223.922,200
Sep 5, 202424.7024.7024.5424.5824.283,600
Sep 4, 202424.5724.5724.5724.5724.27500
Sep 3, 202424.6824.6823.7524.2323.931,700
Aug 30, 202425.0225.0225.0025.0024.69400
Aug 29, 202424.9024.9024.9024.9024.60100
Aug 28, 202424.8024.8224.8024.8224.51600
Aug 27, 202424.9524.9724.9424.9724.661,000
Aug 26, 202424.9424.9424.8524.8524.552,200
Aug 23, 202424.9825.0324.9225.0324.721,500
Aug 22, 202424.6424.6424.5324.5324.23200
Aug 21, 202424.6624.7424.6624.7424.43400
Aug 20, 202424.5224.5324.5224.5324.232,700
Aug 19, 202424.6524.6924.6424.6924.391,800
Aug 16, 202424.2824.3324.2824.3324.041,100
Aug 15, 202424.1124.1124.1124.1123.82100
Aug 14, 202423.7923.8123.7823.8123.521,700
Aug 13, 202423.4723.8523.4723.8323.543,600
Aug 12, 202423.4723.5023.4323.4723.185,200
Aug 9, 202423.3623.4923.3623.4923.202,200
Aug 8, 202423.2223.4423.2123.4423.15500
Aug 7, 202423.3023.3123.0223.0222.742,200
Aug 6, 202422.8023.0922.7622.9822.7012,700
Aug 5, 202422.8622.9822.8122.9822.704,300
Aug 2, 202423.4123.4823.4123.4823.191,400
Aug 1, 202423.7023.7023.7023.7023.41100
Jul 31, 202424.2424.3224.2024.2123.9118,000
Jul 30, 202423.9023.9123.9023.9123.62100
Jul 29, 202423.8823.9523.8823.9523.66400
Jul 26, 202423.8824.0523.8824.0323.743,400
Jul 25, 202423.7723.8523.7023.7023.4113,500
Jul 24, 202424.0324.0323.7623.7623.473,000
Jul 23, 202424.0224.0224.0224.0223.72100
Jul 22, 202424.3324.3524.3324.3524.054,500
Jul 19, 202424.1524.1524.1224.1223.82400
Jul 18, 202424.5524.5624.2724.2723.976,600
Jul 17, 202424.3524.3624.2824.3224.02900
Jul 16, 202424.2824.4624.2824.4624.162,700
Jul 15, 202424.4224.4624.3624.3624.062,800
Jul 12, 202424.6124.6124.6024.6024.30400
Jul 11, 202424.4324.4324.3824.3924.09600
Jul 10, 202424.1224.1524.1224.1523.85500
Jul 9, 202423.8523.8623.8523.8623.57200
Jul 8, 202423.9123.9123.8323.8323.54300
Jul 5, 202423.9223.9823.9223.9823.68200
Jul 3, 202423.8523.8523.8423.8423.55200
Jul 2, 202423.5323.5323.5323.5323.24200
Jul 1, 202423.6523.6523.4923.4923.201,100
Jun 28, 202423.4823.4823.4423.4423.15200
Jun 27, 202423.5723.5923.4923.5023.214,600
Jun 26, 2024 0.298 Dividend
Jun 26, 202423.5323.5323.4723.4723.192,400
Jun 25, 202423.8823.8823.8823.8823.29100
Jun 24, 202423.8724.0323.8723.9323.345,100
Jun 21, 202423.7323.7323.6923.6923.112,200
Jun 20, 202423.9023.9023.7623.7623.18400
Jun 18, 202423.8723.9023.8723.8823.292,700
Jun 17, 202423.5523.7623.5423.7623.181,100
Jun 14, 202423.5423.5823.5323.5322.9610,000
Jun 13, 202424.1524.1523.8223.8523.2635,300
Jun 12, 202424.3324.3324.2524.2523.651,800
Jun 11, 202423.9623.9723.9523.9523.361,700
Jun 10, 202424.1224.2024.0324.1923.603,900
Jun 7, 202424.2624.3124.1224.1223.532,300
Jun 6, 202424.4224.4724.4024.4523.857,500
Jun 5, 202424.3724.5024.3724.4623.865,300
Jun 4, 202424.2824.2924.2324.2623.667,200
Jun 3, 202424.4424.4424.2524.2923.692,700
May 31, 202424.1824.3524.1524.3523.7511,000
May 30, 202424.2524.3424.2524.3123.711,900
May 29, 202424.1824.1824.1824.1823.59200
May 28, 202424.5824.6324.5124.5823.971,600
May 24, 202424.6024.6024.5824.5923.99400
May 23, 202424.6324.6324.4324.4423.841,400
May 22, 202424.6824.6824.5924.5923.99900
May 21, 202424.9024.9024.8424.8824.273,500
May 20, 202425.0225.0225.0025.0024.39300
May 17, 202424.9225.0424.9125.0424.421,100
May 16, 202424.9424.9724.9424.9624.35700
May 15, 202424.8624.9724.8624.9724.35800
May 14, 202424.7624.7824.7124.7824.171,200
May 13, 202424.6624.7624.6624.6924.091,900
May 10, 202424.6124.6124.5824.6023.991,400
May 9, 202424.3824.5124.3824.5123.91900
May 8, 202424.2624.3124.2624.3123.712,300
May 7, 202424.4324.4324.3624.3623.76200
May 6, 202424.4124.4424.3924.4423.84800
May 3, 202424.3124.3424.2724.3323.7314,100
May 2, 202423.8924.1323.8924.0723.4810,400
May 1, 202423.5623.7423.5523.5522.971,100

Related Tickers