Distillate U.S. Fundamental Stability & Value ETF (DSTL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

52.42

-0.20

(-0.38%)

At close: 04:00PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	52.57	52.57	52.32	52.42	52.42	112,900
May 20, 2024	52.64	52.76	52.54	52.62	52.62	51,800
May 17, 2024	52.55	52.64	52.45	52.64	52.64	116,400
May 16, 2024	52.75	52.75	52.54	52.54	52.54	97,100
May 15, 2024	52.59	52.75	52.50	52.72	52.72	103,400
May 14, 2024	52.35	52.42	52.11	52.33	52.33	93,600
May 13, 2024	52.26	52.43	52.15	52.20	52.20	113,100
May 10, 2024	52.10	52.20	52.06	52.11	52.11	160,400
May 09, 2024	51.64	52.01	51.60	51.95	51.95	367,900
May 08, 2024	51.54	51.60	51.48	51.54	51.54	165,400
May 07, 2024	51.61	51.78	51.61	51.64	51.64	141,400
May 06, 2024	51.38	51.53	51.34	51.50	51.50	90,300
May 03, 2024	51.31	51.43	51.00	51.22	51.22	112,800
May 02, 2024	50.94	50.96	50.45	50.83	50.83	73,600
May 01, 2024	50.72	51.40	50.68	50.77	50.77	93,000
Apr 30, 2024	51.51	51.51	50.94	50.95	50.95	110,600
Apr 29, 2024	51.40	51.64	51.40	51.61	51.61	122,200
Apr 26, 2024	51.20	51.49	51.20	51.40	51.40	91,200
Apr 25, 2024	51.32	51.38	50.93	51.24	51.24	57,000
Apr 24, 2024	51.51	51.70	51.32	51.59	51.59	95,400
Apr 23, 2024	51.51	51.72	51.49	51.63	51.63	133,900
Apr 22, 2024	51.04	51.50	50.89	51.18	51.18	126,700
Apr 19, 2024	50.71	50.99	50.71	50.88	50.88	87,300
Apr 18, 2024	50.87	51.15	50.67	50.71	50.71	248,200
Apr 17, 2024	51.12	51.16	50.67	50.75	50.75	76,200
Apr 16, 2024	51.17	51.17	50.84	50.90	50.90	193,100
Apr 15, 2024	51.86	51.99	50.95	51.07	51.07	144,100
Apr 12, 2024	51.87	51.87	51.30	51.42	51.42	86,000
Apr 11, 2024	52.25	52.27	51.87	52.08	52.08	165,700
Apr 10, 2024	52.32	52.41	51.97	52.12	52.12	202,900
Apr 09, 2024	52.97	52.97	52.51	52.90	52.90	505,600
Apr 08, 2024	52.75	52.92	52.74	52.74	52.74	111,000
Apr 05, 2024	52.41	52.91	52.41	52.75	52.75	437,700
Apr 04, 2024	53.43	53.43	52.34	52.42	52.42	207,600
Apr 03, 2024	52.98	53.17	52.96	53.09	53.09	122,500
Apr 02, 2024	53.19	53.19	52.90	53.11	53.11	66,800
Apr 01, 2024	53.98	53.98	53.62	53.66	53.66	116,400
Mar 28, 2024	53.85	54.02	53.83	53.91	53.91	163,400
Mar 27, 2024	53.44	53.72	53.42	53.71	53.71	141,200
Mar 26, 2024	53.30	53.40	53.14	53.14	53.14	62,500
Mar 25, 2024	53.41	53.43	53.18	53.20	53.20	106,700
Mar 22, 2024	53.70	53.74	53.40	53.40	53.40	372,100
Mar 21, 2024	53.49	53.87	53.44	53.69	53.69	277,600
Mar 20, 2024	52.75	53.23	52.68	53.20	53.20	204,800
Mar 20, 2024	0.154 Dividend
Mar 19, 2024	52.58	52.94	52.58	52.90	52.75	348,400
Mar 18, 2024	52.68	52.80	52.57	52.60	52.45	95,900
Mar 15, 2024	52.38	52.64	52.38	52.48	52.33	190,600
Mar 14, 2024	52.91	52.94	52.35	52.65	52.50	206,700
Mar 13, 2024	52.82	53.06	52.74	52.86	52.71	265,900
Mar 12, 2024	52.57	52.82	52.41	52.76	52.61	262,800
Mar 11, 2024	52.27	52.47	52.11	52.46	52.31	240,500
Mar 08, 2024	52.57	52.72	52.34	52.35	52.20	90,100
Mar 07, 2024	52.42	52.62	52.42	52.56	52.41	101,400
Mar 06, 2024	52.17	52.39	52.07	52.18	52.03	84,900
Mar 05, 2024	52.07	52.20	51.64	51.81	51.66	87,800
Mar 04, 2024	52.25	52.35	52.15	52.15	52.00	82,000
Mar 01, 2024	51.95	52.27	51.80	52.24	52.09	83,800
Feb 29, 2024	51.93	51.93	51.54	51.78	51.63	324,700
Feb 28, 2024	51.58	51.73	51.50	51.62	51.47	156,500
Feb 27, 2024	51.77	51.83	51.67	51.74	51.59	258,000
Feb 26, 2024	51.82	51.93	51.71	51.72	51.57	117,300
Feb 23, 2024	51.69	51.91	51.69	51.81	51.66	173,600
Feb 22, 2024	51.31	51.69	51.20	51.57	51.42	187,500
Feb 21, 2024	50.72	50.99	50.68	50.96	50.81	266,200
Feb 20, 2024	50.69	50.89	50.68	50.73	50.58	345,100
Feb 16, 2024	51.04	51.26	50.89	50.90	50.75	357,800
Feb 15, 2024	50.92	51.17	50.91	51.14	50.99	120,500
Feb 14, 2024	50.62	50.77	50.44	50.76	50.61	347,200
Feb 13, 2024	50.41	50.52	50.05	50.33	50.18	107,100
Feb 12, 2024	50.79	51.20	50.79	51.05	50.90	143,700
Feb 09, 2024	50.50	50.81	50.48	50.74	50.59	150,100
Feb 08, 2024	50.38	50.50	50.31	50.44	50.29	209,800
Feb 07, 2024	50.38	50.51	50.24	50.37	50.22	130,800
Feb 06, 2024	49.96	50.15	49.91	50.12	49.97	207,300
Feb 05, 2024	49.97	50.03	49.70	49.86	49.71	166,400
Feb 02, 2024	49.98	50.36	49.83	50.19	50.04	91,400
Feb 01, 2024	49.73	50.16	49.59	50.16	50.01	112,900
Jan 31, 2024	50.14	50.14	49.58	49.58	49.44	97,100
Jan 30, 2024	50.06	50.24	49.98	50.18	50.03	71,400
Jan 29, 2024	49.83	50.09	49.71	50.08	49.93	270,800
Jan 26, 2024	49.92	50.00	49.74	49.82	49.67	51,500
Jan 25, 2024	49.84	49.94	49.68	49.91	49.76	76,000
Jan 24, 2024	50.15	50.18	49.61	49.64	49.50	99,900
Jan 23, 2024	50.00	50.04	49.75	49.88	49.73	112,100
Jan 22, 2024	49.81	50.04	49.77	49.98	49.83	125,100
Jan 19, 2024	49.35	49.76	49.14	49.63	49.49	81,400
Jan 18, 2024	48.87	49.26	48.75	49.23	49.09	143,600
Jan 17, 2024	48.74	48.96	48.69	48.86	48.72	116,300
Jan 16, 2024	49.07	49.15	48.86	49.01	48.87	119,100
Jan 12, 2024	49.26	49.37	49.04	49.16	49.02	103,400
Jan 11, 2024	49.15	49.23	48.76	49.20	49.06	133,200
Jan 10, 2024	49.18	49.18	48.97	49.13	48.99	226,900
Jan 09, 2024	48.93	49.15	48.91	49.11	48.97	866,400
Jan 08, 2024	48.74	49.24	48.70	49.24	49.10	93,500
Jan 05, 2024	48.57	48.90	48.53	48.70	48.56	103,700
Jan 04, 2024	48.72	48.99	48.62	48.63	48.49	144,700
Jan 03, 2024	49.12	49.12	48.78	48.79	48.65	111,600
Jan 02, 2024	49.11	49.49	49.11	49.33	49.19	160,100
Dec 29, 2023	49.49	49.59	49.21	49.37	49.23	122,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.73360.0000(-0.00%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,402.66-1,745.85(-1.80%)

Distillate U.S. Fundamental Stability & Value ETF (DSTL)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7336
0.0000(-0.00%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,402.66
-1,745.85(-1.80%)