Distillate International Fundamental Stability & Value ETF (DSTX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 24.38 | 24.51 | 24.38 | 24.51 | 24.51 | 900 |
| May 08, 2024 | 24.26 | 24.31 | 24.26 | 24.31 | 24.31 | 2,300 |
| May 07, 2024 | 24.43 | 24.43 | 24.36 | 24.36 | 24.36 | 200 |
| May 06, 2024 | 24.41 | 24.44 | 24.39 | 24.44 | 24.44 | 800 |
| May 03, 2024 | 24.31 | 24.34 | 24.27 | 24.33 | 24.33 | 14,100 |
| May 02, 2024 | 23.89 | 24.13 | 23.89 | 24.07 | 24.07 | 10,400 |
| May 01, 2024 | 23.56 | 23.74 | 23.55 | 23.55 | 23.55 | 1,100 |
| Apr 30, 2024 | 23.84 | 23.84 | 23.55 | 23.55 | 23.55 | 3,200 |
| Apr 29, 2024 | 23.92 | 24.03 | 23.90 | 24.02 | 24.02 | 21,100 |
| Apr 26, 2024 | 23.92 | 23.93 | 23.85 | 23.93 | 23.93 | 4,900 |
| Apr 25, 2024 | 23.45 | 23.64 | 23.43 | 23.64 | 23.64 | 1,900 |
| Apr 24, 2024 | 23.78 | 23.79 | 23.73 | 23.76 | 23.76 | 500 |
| Apr 23, 2024 | 23.66 | 23.79 | 23.66 | 23.77 | 23.77 | 11,700 |
| Apr 22, 2024 | 23.53 | 23.61 | 23.53 | 23.61 | 23.61 | 300 |
| Apr 19, 2024 | 23.32 | 23.32 | 23.30 | 23.30 | 23.30 | 300 |
| Apr 18, 2024 | 23.46 | 23.52 | 23.36 | 23.39 | 23.39 | 3,500 |
| Apr 17, 2024 | 23.56 | 23.56 | 23.48 | 23.48 | 23.48 | 2,400 |
| Apr 16, 2024 | 23.50 | 23.60 | 23.49 | 23.51 | 23.51 | 1,500 |
| Apr 15, 2024 | 24.05 | 24.13 | 23.77 | 23.79 | 23.79 | 10,300 |
| Apr 12, 2024 | 23.96 | 23.98 | 23.80 | 23.83 | 23.83 | 1,600 |
| Apr 11, 2024 | 24.16 | 24.38 | 24.15 | 24.37 | 24.37 | 1,700 |
| Apr 10, 2024 | 24.28 | 24.28 | 24.14 | 24.23 | 24.23 | 3,100 |
| Apr 09, 2024 | 24.60 | 24.61 | 24.42 | 24.54 | 24.54 | 30,200 |
| Apr 08, 2024 | 24.44 | 24.44 | 24.43 | 24.43 | 24.43 | 200 |
| Apr 05, 2024 | 24.33 | 24.34 | 24.29 | 24.29 | 24.29 | 600 |
| Apr 04, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 100 |
| Apr 03, 2024 | 24.26 | 24.39 | 24.25 | 24.37 | 24.37 | 20,900 |
| Apr 02, 2024 | 24.29 | 24.32 | 24.29 | 24.32 | 24.32 | 100 |
| Apr 01, 2024 | 24.46 | 24.53 | 24.42 | 24.45 | 24.45 | 6,700 |
| Mar 28, 2024 | 24.47 | 24.48 | 24.47 | 24.47 | 24.47 | 7,300 |
| Mar 27, 2024 | 24.42 | 24.43 | 24.42 | 24.43 | 24.43 | 100 |
| Mar 26, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 100 |
| Mar 25, 2024 | 24.39 | 24.39 | 24.34 | 24.34 | 24.34 | 300 |
| Mar 22, 2024 | 24.44 | 24.45 | 24.41 | 24.42 | 24.42 | 1,800 |
| Mar 21, 2024 | 24.64 | 24.64 | 24.55 | 24.55 | 24.55 | 600 |
| Mar 20, 2024 | 24.37 | 24.67 | 24.37 | 24.67 | 24.67 | 1,700 |
| Mar 20, 2024 | 0.035 Dividend | |||||
| Mar 19, 2024 | 24.33 | 24.48 | 24.33 | 24.42 | 24.38 | 4,500 |
| Mar 18, 2024 | 24.54 | 24.54 | 24.43 | 24.43 | 24.40 | 1,700 |
| Mar 15, 2024 | 24.48 | 24.48 | 24.43 | 24.43 | 24.40 | 700 |
| Mar 14, 2024 | 24.57 | 24.57 | 24.44 | 24.45 | 24.42 | 1,800 |
| Mar 13, 2024 | 24.58 | 24.68 | 24.57 | 24.66 | 24.62 | 7,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.