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