Distillate International Fundamental Stability & Value ETF (DSTX)

Last Price31.70

Change-0.18 (-0.57%)

NYSE · Last Trade: Dec 31st, 11:39 PM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	31.70	31.70	31.70	31.70	182	31.70
12/30/2025	31.95	32.01	31.88	31.88	1,624	31.88
12/29/2025	31.82	31.82	31.82	31.82	214	31.82
12/26/2025	32.24	32.38	32.24	32.38	388	31.91
12/24/2025	32.32	32.33	32.27	32.27	417	31.80
12/23/2025	32.08	32.19	32.08	32.18	2,560	31.71
12/22/2025	32.06	32.06	32.06	32.06	53	31.59
12/19/2025	31.66	32.10	31.66	31.97	1,936	31.50
12/18/2025	32.00	32.00	31.65	31.65	482	31.19
12/17/2025	31.83	31.83	31.65	31.65	1,308	31.19
12/16/2025	31.89	31.89	31.82	31.82	802	31.36
12/15/2025	31.92	31.92	31.91	31.91	447	31.45
12/12/2025	31.64	31.75	31.64	31.71	1,136	31.25
12/11/2025	31.90	31.92	31.90	31.90	778	31.43
12/10/2025	31.43	31.71	31.43	31.71	4,771	31.25
12/09/2025	31.53	31.53	31.38	31.38	10,791	30.92
12/08/2025	31.59	31.59	31.31	31.43	833	30.97
12/05/2025	31.61	31.61	31.57	31.57	414	31.11
12/04/2025	31.54	31.60	31.50	31.50	699	31.04
12/03/2025	31.20	31.45	31.20	31.43	1,127	30.97
12/02/2025	31.29	31.29	31.29	31.29	62	30.84
12/01/2025	31.33	31.35	31.25	31.25	1,327	30.80
11/28/2025	31.16	31.30	31.16	31.30	143	30.85
11/26/2025	31.18	31.18	31.18	31.18	242	30.73
11/25/2025	30.76	30.97	30.76	30.97	1,412	30.52
11/24/2025	30.59	30.67	30.57	30.64	20,914	30.19
11/21/2025	30.54	30.54	30.48	30.48	1,777	30.04
11/20/2025	30.45	30.52	29.90	29.90	1,858	29.47
11/19/2025	30.54	30.54	30.38	30.45	977	30.01
11/18/2025	30.56	30.66	30.54	30.54	17,012	30.10
11/17/2025	31.02	31.02	30.48	30.59	3,421	30.15
11/14/2025	31.00	31.09	31.00	31.08	1,400	30.63
11/13/2025	31.51	31.52	31.13	31.13	3,095	30.67
11/12/2025	31.46	31.46	31.46	31.46	110	31.00
11/11/2025	31.31	31.31	31.30	31.30	522	30.84
11/10/2025	30.84	30.95	30.84	30.95	3,174	30.50
11/07/2025	30.40	30.54	30.40	30.54	139	30.10
11/06/2025	30.56	30.56	30.44	30.52	1,012	30.08
11/05/2025	30.68	30.79	30.64	30.76	1,099	30.31
11/04/2025	30.84	30.84	30.34	30.34	6,822	29.90
11/03/2025	30.84	30.84	30.84	30.84	202	30.40
10/31/2025	30.82	30.82	30.76	30.76	198	30.31
10/30/2025	30.73	30.76	30.62	30.62	2,515	30.18
10/29/2025	31.15	31.15	30.95	30.95	1,990	30.50
10/28/2025	31.13	31.14	31.08	31.11	1,276	30.66
10/27/2025	31.23	31.23	31.22	31.22	315	30.77
10/24/2025	31.12	31.12	31.12	31.12	139	30.67
10/23/2025	31.00	31.00	31.00	31.00	36	30.54
10/22/2025	30.79	30.84	30.76	30.76	446	30.31
10/21/2025	30.80	30.85	30.74	30.74	1,919	30.29
10/20/2025	30.96	30.96	30.96	30.96	8	30.50
10/17/2025	30.73	30.73	30.73	30.73	100	30.28
10/16/2025	30.66	30.66	30.66	30.66	7	30.22
10/15/2025	30.44	30.44	30.32	30.36	916	29.92
10/14/2025	29.91	30.16	29.91	30.13	10,172	29.69
10/13/2025	30.14	30.24	30.14	30.24	1,113	29.80
10/10/2025	29.76	29.76	29.76	29.76	154	29.33
10/09/2025	30.76	30.76	30.49	30.49	2,216	30.05
10/08/2025	30.56	30.76	30.56	30.76	704	30.31
10/07/2025	30.66	30.66	30.66	30.66	43	30.21
10/06/2025	30.95	30.95	30.95	30.95	80	30.49
10/03/2025	30.93	30.96	30.93	30.96	29,104	30.51
10/02/2025	30.76	30.76	30.76	30.76	202	30.31
10/01/2025	30.61	30.61	30.61	30.61	14	30.16