Distillate US Fundamental Stability and Value ETF (DSTL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -0.509039845533 | 56.97 | 57.6 | 55.936 | 98139 | 56.86826517 | SP |
| 4 | 1.77 | 3.22345656529 | 54.91 | 57.6 | 54.38 | 106673 | 56.3881275 | SP |
| 12 | -1.25 | -2.15777662696 | 57.93 | 59.01 | 54.38 | 114624 | 56.61458164 | SP |
| 26 | 4.525 | 8.67606173905 | 52.155 | 59.01 | 51.95 | 99152 | 56.21892405 | SP |
| 52 | 6.71 | 13.4280568341 | 49.97 | 59.01 | 49.7 | 119382 | 53.79760803 | SP |
| 156 | 12.26 | 27.6001800991 | 44.42 | 59.01 | 36.325 | 112427 | 47.09718591 | SP |
| 260 | 24.97 | 78.7448754336 | 31.71 | 59.01 | 20.95 | 87354 | 45.2366768 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 56.68 | 0.1 | 0.18 | 56.43 | 56.8594 | 56.43 | 58956 |
| 1738625400 | 56.58 | -0.25 | -0.44 | 56.11 | 56.85 | 55.936 | 78645 |
| 1738366200 | 56.83 | -0.4 | -0.70 | 57.37 | 57.6 | 56.83 | 109399 |
| 1738279800 | 57.23 | 0.45 | 0.79 | 56.93 | 57.37 | 56.8569 | 131307 |
| 1738193400 | 56.78 | 0 | 0.00 | 56.97 | 57.07 | 56.65 | 112972 |
| 1738107000 | 56.78 | -0.5 | -0.87 | 57.16 | 57.16 | 56.6646 | 155092 |
| 1738020600 | 57.28 | 0.32 | 0.56 | 56.62 | 57.28 | 56.62 | 103115 |
| 1737761400 | 56.96 | -0.13 | -0.23 | 57.2 | 57.2 | 56.89 | 61714 |
| 1737675000 | 57.09 | 0 | 0.00 | 57.09 | 57.09 | 57.09 | 0 |
| 1737588600 | 57.09 | 0.01 | 0.02 | 57.18 | 57.18 | 56.942 | 117450 |
| 1737502200 | 57.08 | 0.46 | 0.81 | 56.76 | 57.155 | 56.69 | 237991 |
| 1737156600 | 56.62 | 0.27 | 0.48 | 56.62 | 56.7 | 56.4802 | 54833 |
| 1737070200 | 56.35 | 0.37 | 0.65 | 56.01 | 56.36 | 55.84 | 71660 |
| 1736983800 | 55.985 | 0.48 | 0.87 | 56.28 | 56.28 | 55.8101 | 72528 |
| 1736897400 | 55.5 | 0.46 | 0.84 | 55.22 | 55.5499 | 55.04 | 103076 |
| 1736811000 | 55.04 | 0.53 | 0.97 | 54.38 | 55.08 | 54.38 | 61146 |
| 1736551800 | 54.51 | -0.79 | -1.43 | 54.94 | 55.08 | 54.48 | 204428 |
| 1736379000 | 55.3 | 0.19 | 0.34 | 55 | 55.3 | 54.7564 | 96514 |
| 1736292600 | 55.11 | -0.1 | -0.18 | 55.41 | 55.69 | 54.98 | 47872 |
| 1736206200 | 55.21 | -0.04 | -0.07 | 55.51 | 55.8399 | 55.195 | 78253 |
| 1735947000 | 55.2508 | 0.49 | 0.90 | 55.05 | 55.35 | 54.79 | 155093 |
| 1735860600 | 54.76 | -0.16 | -0.30 | 55.34 | 55.465 | 54.6618 | 91091 |
| 1735687800 | 54.9238 | 0.05 | 0.10 | 55.07 | 55.185 | 54.7657 | 104058 |
| 1735601400 | 54.87 | -0.54 | -0.97 | 55.1 | 55.1 | 54.49 | 115918 |
| 1735342200 | 55.405 | -0.64 | -1.13 | 55.51 | 55.7602 | 55.14 | 141138 |
| 1735255800 | 56.04 | 0.15 | 0.27 | 55.69 | 56.1036 | 55.69 | 64614 |
| 1735077840 | 55.89 | 0.33 | 0.59 | 55.62 | 55.91 | 55.46 | 23193 |
| 1734996600 | 55.56 | 0.12 | 0.22 | 55.4 | 55.58 | 55.06 | 103816 |
| 1734737400 | 55.44 | 0.7 | 1.28 | 54.67 | 55.725 | 54.6335 | 91511 |
| 1734651000 | 54.74 | -0.19 | -0.35 | 55.18 | 55.42 | 54.715 | 275091 |
| 1734564600 | 54.93 | -1.23 | -2.19 | 56.27 | 56.4406 | 54.93 | 71478 |
| 1734478200 | 56.16 | -0.39 | -0.69 | 56.29 | 56.47 | 56.03 | 160808 |
| 1734391800 | 56.55 | -0.28 | -0.49 | 56.83 | 57.04 | 56.49 | 131784 |
| 1734132600 | 56.83 | -0.31 | -0.54 | 57.09 | 57.09 | 56.79 | 203819 |
| 1734046200 | 57.14 | -0.22 | -0.38 | 57.32 | 57.3212 | 57.105 | 82350 |
| 1733959800 | 57.36 | -0.06 | -0.10 | 57.57 | 57.64 | 57.36 | 55753 |
| 1733873400 | 57.415 | -0.36 | -0.63 | 57.69 | 57.725 | 57.2903 | 72747 |
| 1733787000 | 57.7774 | -0.38 | -0.66 | 58.26 | 58.37 | 57.7774 | 68402 |
| 1733527800 | 58.16 | -0.11 | -0.19 | 58.5 | 58.5 | 58.08 | 64163 |
| 1733441400 | 58.27 | -0.44 | -0.75 | 58.66 | 58.66 | 58.24 | 53669 |
| 1733355000 | 58.71 | 0.05 | 0.09 | 58.8 | 58.8 | 58.5256 | 60339 |
| 1733268600 | 58.655 | -0.16 | -0.26 | 58.78 | 58.78 | 58.5602 | 73326 |
| 1733182200 | 58.81 | -0.07 | -0.12 | 58.82 | 58.9 | 58.51 | 67879 |
| 1732917840 | 58.88 | 0.23 | 0.40 | 58.81 | 58.99 | 58.81 | 21711 |
| 1732750200 | 58.645 | -0.01 | -0.01 | 58.82 | 58.98 | 58.6314 | 66931 |
| 1732663800 | 58.65 | -0.13 | -0.22 | 58.76 | 58.76 | 58.27 | 76446 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
