Distillate US Fundamental Stability and Value ETF Historical Data - DSTL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.55	4.53494575849	56.23	59.01	56.15	297213	57.42174493	SP
4	3.05	5.47281535977	55.73	59.01	55.465	140357	57.03744271	SP
12	2.93	5.24619516562	55.85	59.01	53.71	106187	56.7138539	SP
26	7.1	13.7383900929	51.68	59.01	50.6502	101782	54.76935461	SP
52	12.53	27.0918918919	46.25	59.01	46.045	128645	52.45300961	SP
156	15.13	34.6620847652	43.65	59.01	36.325	114399	46.45682989	SP
260	28.59	94.7002318649	30.19	59.01	20.95	84333	44.67129531	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732577400	58.78	0.61	1.05	58.51	59.01	58.51	111730
1732318200	58.17	0.38	0.66	57.85	58.205	57.85	173052
1732231800	57.79	0.95	1.67	57.1	57.79	56.8704	478091
1732145400	56.84	0.45	0.80	56.49	56.89	56.34	641874
1732059000	56.39	-0.3	-0.53	56.23	56.57	56.15	81316
1731972600	56.69	0.16	0.28	56.54	56.81	56.54	62332
1731713400	56.53	-0.71	-1.24	56.92	57.0301	56.51	114599
1731627000	57.24	-0.5	-0.87	57.84	57.875	57.1823	64755
1731540600	57.74	-0.12	-0.20	57.93	57.93	57.72	49110
1731454200	57.855	-0.45	-0.77	58.28	58.4	57.84	86288
1731367800	58.305	0.28	0.49	58.21	58.493	58.21	77263
1731108600	58.0212	0.14	0.24	57.86	58.1592	57.7	45730
1731022200	57.88	0.3	0.52	57.94	58.02	57.83	55106
1730935800	57.58	1.21	2.15	57.5	57.705	57.0997	81720
1730849400	56.37	0.72	1.29	55.71	56.37	55.71	56952
1730763000	55.65	0	0.01	55.7	55.95	55.561	63071
1730500200	55.645	0.18	0.32	55.68	55.8975	55.615	56629
1730413800	55.465	-0.26	-0.46	55.78	55.95	55.465	61307
1730327400	55.72	-0.12	-0.21	55.53	56.01	55.53	57410
1730241000	55.837	-0.18	-0.33	55.73	55.99	55.6	388802
1730154600	56.02	0.24	0.43	55.91	56.22	55.91	66456
1729895400	55.78	-0.28	-0.50	56.34	56.38	55.7306	33053
1729809000	56.06	-0.13	-0.22	56.27	56.318	55.991	50469
1729722600	56.185	-0.13	-0.22	56.27	56.44	55.91	62517
1729636200	56.31	-0.57	-1.00	56.49	56.49	56.23	42670
1729549800	56.88	-0.56	-0.97	57.27	57.3675	56.8219	53970
1729290600	57.44	0.15	0.26	57.35	57.487	57.2063	850507
1729204200	57.29	-0.1	-0.17	57.43	57.43	57.19	73817
1729117800	57.39	0.3	0.53	57.2	57.509	57.2	73638
1729031400	57.09	-0.41	-0.71	57.3	57.745	57.055	47689
1728945000	57.5	0.51	0.89	57.1	57.53	56.94	44468
1728685800	56.99	0.48	0.85	56.58	57.0745	56.58	38317
1728599400	56.51	-0.29	-0.51	56.59	56.66	56.38	56464
1728513000	56.8	0.41	0.73	56.42	56.8302	56.42	40957
1728426600	56.39	0.19	0.34	56.22	56.46	56.1201	65215
1728340200	56.2	-0.36	-0.64	56.41	56.41	56.06	88578
1728081000	56.56	0.43	0.77	56.67	56.67	56.25	59265
1727994600	56.13	-0.39	-0.69	56.27	56.4	56.06	57301
1727908200	56.52	0.04	0.07	56.42	56.63	56.241	79335
1727821800	56.48	-0.25	-0.44	56.64	56.69	56.2034	91042
1727735400	56.73	0.18	0.32	56.6	56.75	56.23	146657
1727476200	56.55	0.01	0.02	56.68	57	56.55	94551
1727389800	56.54	0.41	0.73	56.48	56.6736	56.375	66199
1727303400	56.13	-0.67	-1.18	56.68	56.68	56.08	44223
1727217000	56.8	0.09	0.16	56.75	56.86	56.6309	115795
1727130600	56.71	0.32	0.57	56.5	56.71	56.45	51338
1726871400	56.39	-0.26	-0.46	56.44	56.49	56.235	105572
1726785000	56.65	0.74	1.32	56.77	56.82	56.3679	78674
1726698600	55.9104	-0.19	-0.34	56.15	56.4699	55.865	52067
1726612200	56.1	-0.1	-0.18	56.24	56.4	55.94	35780
1726525800	56.2	0.47	0.84	55.91	56.25	55.87	123934
1726266600	55.73	0.59	1.07	55.31	55.854	55.31	49572
1726180200	55.14	0.41	0.75	54.78	55.14	54.49	37638
1726093800	54.73	-0.19	-0.35	54.69	54.73	53.71	72760
1726007400	54.92	0.17	0.31	54.8	54.93	54.49	196563
1725921000	54.75	0.44	0.81	54.58	55	54.48	50509
1725661800	54.31	-0.47	-0.86	54.81	55.2	54.31	59562
1725575400	54.78	-0.57	-1.03	55.39	55.39	54.6	81437
1725489000	55.35	-0.08	-0.14	55.43	55.5397	55.1617	40825
1725402600	55.43	-0.65	-1.16	55.85	56.036	55.285	84678
1725057000	56.08	0.28	0.50	55.87	56.11	55.52	65992
1724970600	55.8	0.16	0.29	55.92	56.16	55.605	71291
1724884200	55.64	-0.07	-0.13	55.63	55.8999	55.42	58956
1724797800	55.71	0	0.00	55.58	55.77	55.55	76293
1724711400	55.71	-0.06	-0.10	55.93	56.1	55.63	149246

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Distillate US Fundamental Stability and Value ETF (DSTL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Distillate US Fundamental Stability and Value ETF (DSTL) Historical

Distillate US Fundamental Stability and Value ETF (DSTL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History