Distillate International Fundamental Stability & Value ETF (DSTX)

33.59
-0.24 (-0.71%)
NYSE · Last Trade: Oct 1st, 6:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Distillate International Fundamental Stability & Value ETF (DSTX)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202633.9333.9333.8333.8394133.83
9/29/202633.9433.9433.8533.934,64333.93
9/28/202634.1834.2734.0834.203,74534.20
9/25/202634.2734.4034.2234.365,10434.36
9/24/202634.1634.5734.1634.391,12934.39
9/23/202634.9034.9134.6434.7012,81234.55
9/22/202635.0035.2435.0035.232,05435.08
9/21/202635.0035.0334.9035.001,84034.85
9/18/202634.8335.1334.8034.915,16934.77
9/17/202635.3435.3735.2835.298,10635.14
9/16/202635.2735.2734.7934.883,05534.73
9/15/202635.2935.3535.2935.341,59235.19
9/14/202635.4835.7535.4835.677,10535.52
9/11/202635.4335.4335.3735.392,01835.24
9/10/202635.2935.2935.2235.221,54635.07
9/09/202635.8335.8335.5735.592,33635.44
9/08/202635.9735.9935.9735.983,21835.83
9/04/202636.1936.3636.1936.249,58536.09
9/03/202636.2936.4036.2836.403,50736.24
9/02/202635.8635.9035.8035.8514,65735.70
9/01/202636.1336.1335.8335.832,27835.68
8/31/202636.0736.0936.0436.091,19035.94
8/28/202636.4536.5836.1636.204,55136.04
8/27/202636.2436.3536.2436.307,58536.15
8/26/202636.5436.5436.4136.4112,07136.26
8/25/202636.5136.7136.5136.711,61136.56
8/24/202636.4236.5436.4236.502,27136.35
8/21/202636.5436.5536.5236.521,21836.37
8/20/202636.0636.2136.0636.211,75036.06
8/19/202636.1236.1936.1236.191,16736.04
8/18/202635.6435.6435.4035.447,50935.29
8/17/202635.7635.7635.6935.691,19635.54
8/14/202635.9335.9335.8335.836,19235.67
8/13/202635.7535.8035.7535.801,48735.65
8/12/202636.0636.0635.9836.007,52435.85
8/11/202636.1536.1636.1536.161,97736.00
8/10/202636.1936.2136.1036.215,91836.05
8/07/202636.1636.3036.1336.2214,00036.07
8/06/202635.5135.6635.5135.576,92335.43
8/05/202635.6435.6535.5035.526,10035.37
8/04/202635.3535.5035.3535.501,03035.35
8/03/202635.2335.2535.0935.171,67935.02
7/31/202635.0035.0034.9935.0063234.85
7/30/202635.3635.7435.3535.74163,45835.59
7/29/202635.0935.5435.0935.135,78134.98
7/28/202634.4234.6734.4234.6511,31734.50
7/27/202634.2634.5534.0834.1511,63434.01
7/24/202633.8234.0533.7633.7614,69133.62
7/23/202633.6733.8633.5533.66151,90733.52
7/22/202634.0634.3333.9533.9711,68533.83
7/21/202634.5234.5233.7934.0639,37133.91
7/20/202633.9034.7033.7633.7611,17933.62
7/17/202633.7933.8733.7433.8741,02933.73
7/16/202633.7733.8433.7533.7753,02433.63
7/15/202633.7133.9633.5633.8036,77333.66
7/14/202633.6933.8433.6733.849,18333.69
7/13/202633.5633.6033.3833.4823,45733.34
7/10/202633.4734.0933.4634.0924,18533.95
7/09/202633.2635.8333.2633.4228,52233.28
7/08/202633.3933.3933.0933.3547,81833.21
7/07/202633.4033.4633.3833.4057,55833.26
7/06/202633.4833.6233.4833.6244433.48
7/02/202633.3533.3533.1433.1436233.00