Distillate US Fundamental Stability & Value ETF (DSTL)
NYSEARCA: DSTL · Real-Time Price · USD
58.97
+0.12 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
58.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DSTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.93 | 59.28 | 58.93 | 58.97 | 58.97 | 0.20% | 55,210 |
| Dec 4, 2025 | 58.95 | 59.03 | 58.71 | 58.85 | 58.85 | -0.05% | 71,865 |
| Dec 3, 2025 | 58.47 | 58.94 | 58.47 | 58.88 | 58.88 | 0.87% | 60,209 |
| Dec 2, 2025 | 58.47 | 58.56 | 58.10 | 58.37 | 58.37 | -0.09% | 62,115 |
| Dec 1, 2025 | 58.40 | 58.88 | 58.38 | 58.42 | 58.42 | -0.55% | 52,277 |
| Nov 28, 2025 | 58.54 | 58.82 | 58.53 | 58.74 | 58.74 | 0.33% | 29,410 |
| Nov 26, 2025 | 58.33 | 58.70 | 58.33 | 58.55 | 58.55 | 0.35% | 106,715 |
| Nov 25, 2025 | 57.84 | 58.41 | 57.82 | 58.34 | 58.34 | 1.73% | 227,285 |
| Nov 24, 2025 | 57.55 | 57.59 | 57.25 | 57.35 | 57.35 | -0.19% | 58,498 |
| Nov 21, 2025 | 56.44 | 57.75 | 56.44 | 57.46 | 57.46 | 2.23% | 187,303 |
| Nov 20, 2025 | 56.94 | 57.11 | 56.15 | 56.21 | 56.21 | -0.78% | 60,833 |
| Nov 19, 2025 | 56.84 | 56.91 | 56.52 | 56.65 | 56.65 | -0.42% | 65,328 |
| Nov 18, 2025 | 56.61 | 57.08 | 56.55 | 56.89 | 56.89 | 0.19% | 128,488 |
| Nov 17, 2025 | 57.19 | 57.41 | 56.65 | 56.78 | 56.78 | -0.70% | 77,914 |
| Nov 14, 2025 | 57.14 | 57.54 | 57.02 | 57.18 | 57.18 | -0.33% | 94,050 |
| Nov 13, 2025 | 57.62 | 58.02 | 57.37 | 57.37 | 57.37 | -0.50% | 81,128 |
| Nov 12, 2025 | 57.74 | 57.82 | 57.64 | 57.66 | 57.66 | 0.39% | 126,440 |
| Nov 11, 2025 | 56.86 | 57.49 | 56.86 | 57.43 | 57.43 | 1.16% | 50,077 |
| Nov 10, 2025 | 56.89 | 56.89 | 56.29 | 56.77 | 56.77 | 0.02% | 38,122 |
| Nov 7, 2025 | 56.23 | 56.76 | 56.23 | 56.76 | 56.76 | 0.87% | 63,849 |
| Nov 6, 2025 | 56.58 | 56.58 | 56.08 | 56.27 | 56.27 | -0.73% | 173,199 |
| Nov 5, 2025 | 56.43 | 56.87 | 56.31 | 56.68 | 56.68 | 0.45% | 134,705 |
| Nov 4, 2025 | 56.28 | 56.51 | 56.22 | 56.43 | 56.43 | -0.34% | 215,262 |
| Nov 3, 2025 | 56.91 | 56.91 | 56.12 | 56.62 | 56.62 | -0.65% | 74,362 |
| Oct 31, 2025 | 56.65 | 57.11 | 56.58 | 56.99 | 56.99 | 0.36% | 61,645 |
| Oct 30, 2025 | 56.78 | 57.43 | 56.78 | 56.78 | 56.78 | -0.45% | 107,106 |
| Oct 29, 2025 | 57.74 | 57.74 | 56.91 | 57.04 | 57.04 | -2.03% | 375,475 |
| Oct 28, 2025 | 58.40 | 58.61 | 58.20 | 58.22 | 58.22 | -0.56% | 87,478 |
| Oct 27, 2025 | 58.25 | 58.58 | 58.23 | 58.55 | 58.55 | 0.80% | 74,014 |
| Oct 24, 2025 | 58.61 | 58.61 | 58.09 | 58.09 | 58.09 | -0.20% | 142,374 |
| Oct 23, 2025 | 58.07 | 58.28 | 57.89 | 58.20 | 58.20 | 0.19% | 120,348 |
| Oct 22, 2025 | 58.26 | 58.46 | 58.02 | 58.09 | 58.09 | -0.56% | 107,174 |
| Oct 21, 2025 | 57.77 | 58.50 | 57.77 | 58.42 | 58.42 | 0.81% | 85,930 |
| Oct 20, 2025 | 57.63 | 58.05 | 57.63 | 57.95 | 57.95 | 1.03% | 106,326 |
| Oct 17, 2025 | 56.86 | 57.43 | 56.86 | 57.36 | 57.36 | 0.76% | 60,005 |
| Oct 16, 2025 | 57.52 | 57.52 | 56.79 | 56.93 | 56.93 | -0.63% | 60,630 |
| Oct 15, 2025 | 57.77 | 57.92 | 57.10 | 57.29 | 57.29 | -0.47% | 62,917 |
| Oct 14, 2025 | 56.62 | 57.74 | 56.62 | 57.56 | 57.56 | 0.91% | 56,143 |
| Oct 13, 2025 | 57.00 | 57.21 | 56.88 | 57.04 | 57.04 | 0.55% | 67,928 |
| Oct 10, 2025 | 57.90 | 58.07 | 56.72 | 56.73 | 56.73 | -1.90% | 83,716 |
| Oct 9, 2025 | 58.33 | 58.34 | 57.77 | 57.83 | 57.83 | -0.87% | 66,859 |
| Oct 8, 2025 | 58.14 | 58.36 | 57.90 | 58.34 | 58.34 | 0.55% | 91,151 |
| Oct 7, 2025 | 58.24 | 58.38 | 57.92 | 58.02 | 58.02 | -0.47% | 59,604 |
| Oct 6, 2025 | 58.51 | 58.51 | 58.14 | 58.30 | 58.30 | -0.21% | 69,529 |
| Oct 3, 2025 | 58.34 | 58.75 | 58.34 | 58.42 | 58.42 | 0.34% | 59,668 |
| Oct 2, 2025 | 58.13 | 58.32 | 58.00 | 58.22 | 58.22 | 0.09% | 60,560 |
| Oct 1, 2025 | 57.86 | 58.25 | 57.86 | 58.17 | 58.17 | 0.36% | 65,011 |
| Sep 30, 2025 | 57.52 | 57.99 | 57.50 | 57.96 | 57.96 | 0.57% | 94,978 |
| Sep 29, 2025 | 57.82 | 57.82 | 57.51 | 57.63 | 57.63 | 0.02% | 53,508 |
| Sep 26, 2025 | 57.23 | 57.66 | 57.19 | 57.62 | 57.62 | 1.03% | 92,098 |
| Sep 25, 2025 | 57.44 | 57.44 | 56.94 | 57.03 | 57.03 | -0.99% | 95,744 |
| Sep 24, 2025 | 57.63 | 57.83 | 57.53 | 57.60 | 57.60 | -0.34% | 30,335 |
| Sep 23, 2025 | 57.73 | 58.12 | 57.72 | 57.80 | 57.62 | 0.15% | 45,112 |
| Sep 22, 2025 | 57.59 | 57.81 | 57.50 | 57.71 | 57.53 | -0.03% | 45,977 |
| Sep 19, 2025 | 58.03 | 58.03 | 57.55 | 57.73 | 57.55 | -0.24% | 42,152 |
| Sep 18, 2025 | 57.79 | 58.02 | 57.76 | 57.87 | 57.69 | 0.52% | 67,668 |
| Sep 17, 2025 | 57.61 | 58.20 | 57.35 | 57.57 | 57.39 | 0.26% | 46,669 |
| Sep 16, 2025 | 57.54 | 57.54 | 57.32 | 57.42 | 57.24 | -0.10% | 85,512 |
| Sep 15, 2025 | 57.80 | 57.80 | 57.42 | 57.48 | 57.30 | -0.29% | 102,507 |
| Sep 12, 2025 | 58.09 | 58.09 | 57.65 | 57.65 | 57.47 | -1.01% | 76,514 |
| Sep 11, 2025 | 57.55 | 58.28 | 57.54 | 58.24 | 58.06 | 1.73% | 315,247 |
| Sep 10, 2025 | 57.51 | 57.53 | 57.08 | 57.25 | 57.07 | -0.43% | 54,097 |
| Sep 9, 2025 | 57.73 | 57.73 | 57.33 | 57.50 | 57.32 | -0.24% | 61,670 |
| Sep 8, 2025 | 57.71 | 57.71 | 57.14 | 57.64 | 57.46 | -0.11% | 95,720 |
| Sep 5, 2025 | 57.61 | 57.91 | 57.44 | 57.70 | 57.52 | 0.46% | 68,790 |
| Sep 4, 2025 | 57.08 | 57.47 | 56.78 | 57.44 | 57.26 | 0.67% | 74,857 |
| Sep 3, 2025 | 57.18 | 57.26 | 56.84 | 57.06 | 56.88 | -0.30% | 67,040 |
| Sep 2, 2025 | 57.00 | 57.23 | 56.91 | 57.23 | 57.05 | -0.35% | 57,531 |
| Aug 29, 2025 | 57.33 | 57.56 | 57.18 | 57.43 | 57.25 | 0.21% | 255,007 |
| Aug 28, 2025 | 57.23 | 57.31 | 57.02 | 57.31 | 57.13 | -0.14% | 141,922 |
| Aug 27, 2025 | 57.13 | 57.46 | 57.13 | 57.39 | 57.21 | 0.24% | 63,120 |
| Aug 26, 2025 | 57.24 | 57.36 | 57.13 | 57.26 | 57.07 | -0.03% | 104,694 |
| Aug 25, 2025 | 57.62 | 57.62 | 57.26 | 57.27 | 57.09 | -0.73% | 91,810 |
| Aug 22, 2025 | 57.03 | 57.84 | 57.03 | 57.69 | 57.51 | 1.64% | 55,490 |
| Aug 21, 2025 | 56.63 | 56.84 | 56.63 | 56.76 | 56.58 | 0.07% | 59,123 |
| Aug 20, 2025 | 56.90 | 56.96 | 56.58 | 56.72 | 56.54 | -0.11% | 42,175 |
| Aug 19, 2025 | 56.44 | 57.05 | 56.44 | 56.78 | 56.60 | 0.64% | 73,892 |
| Aug 18, 2025 | 56.49 | 56.56 | 56.41 | 56.42 | 56.24 | -0.04% | 68,576 |
| Aug 15, 2025 | 56.67 | 56.67 | 56.36 | 56.44 | 56.26 | 0.02% | 52,800 |
| Aug 14, 2025 | 56.34 | 56.46 | 56.12 | 56.43 | 56.25 | -0.43% | 63,840 |
| Aug 13, 2025 | 55.93 | 56.68 | 55.93 | 56.68 | 56.50 | 1.55% | 83,790 |
| Aug 12, 2025 | 55.19 | 55.81 | 55.08 | 55.81 | 55.63 | 1.58% | 65,213 |
| Aug 11, 2025 | 55.22 | 55.42 | 54.87 | 54.94 | 54.77 | -0.38% | 48,568 |
| Aug 8, 2025 | 55.04 | 55.24 | 55.01 | 55.15 | 54.98 | 0.46% | 54,724 |
| Aug 7, 2025 | 55.25 | 55.25 | 54.66 | 54.90 | 54.73 | -0.15% | 53,729 |
| Aug 6, 2025 | 55.12 | 55.14 | 54.80 | 54.98 | 54.81 | -0.15% | 20,444 |
| Aug 5, 2025 | 55.09 | 55.21 | 54.84 | 55.06 | 54.89 | 0.04% | 51,766 |
| Aug 4, 2025 | 54.65 | 55.04 | 54.62 | 55.04 | 54.87 | 1.10% | 48,027 |
| Aug 1, 2025 | 54.49 | 54.64 | 54.14 | 54.44 | 54.27 | -0.69% | 60,920 |
| Jul 31, 2025 | 55.39 | 55.54 | 54.72 | 54.82 | 54.65 | -1.74% | 47,774 |
| Jul 30, 2025 | 56.16 | 56.20 | 55.49 | 55.79 | 55.61 | -0.52% | 97,351 |
| Jul 29, 2025 | 56.33 | 56.33 | 56.03 | 56.08 | 55.90 | -0.57% | 61,107 |
| Jul 28, 2025 | 56.57 | 56.63 | 56.24 | 56.40 | 56.22 | -0.23% | 157,291 |
| Jul 25, 2025 | 56.47 | 56.60 | 56.24 | 56.53 | 56.35 | 0.36% | 54,699 |
| Jul 24, 2025 | 56.58 | 56.76 | 56.30 | 56.33 | 56.15 | -0.51% | 46,974 |
| Jul 23, 2025 | 56.28 | 56.63 | 56.28 | 56.62 | 56.44 | 0.82% | 78,208 |
| Jul 22, 2025 | 55.48 | 56.18 | 55.38 | 56.16 | 55.98 | 1.46% | 95,538 |
| Jul 21, 2025 | 55.55 | 55.73 | 55.34 | 55.35 | 55.17 | -0.25% | 54,741 |
| Jul 18, 2025 | 55.83 | 55.84 | 55.35 | 55.49 | 55.31 | -0.31% | 49,611 |
| Jul 17, 2025 | 55.33 | 55.76 | 55.33 | 55.67 | 55.49 | 0.46% | 76,355 |