Distillate International Fundamental Stability & Value ETF (DSTX)

Last Price33.66

Change-0.07 (-0.19%)

NYSE · Last Trade: May 3rd, 6:28 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	33.75	33.75	33.66	33.66	217	33.66
4/30/2026	33.72	33.72	33.72	33.72	20	33.72
4/29/2026	33.04	33.04	32.92	33.00	1,099	33.00
4/28/2026	33.20	33.27	33.20	33.22	2,624	33.22
4/27/2026	33.68	33.68	33.45	33.45	482	33.45
4/24/2026	33.62	33.70	33.62	33.64	1,429	33.64
4/23/2026	33.63	33.63	33.46	33.50	1,148	33.50
4/22/2026	34.13	34.13	34.04	34.12	10,070	34.12
4/21/2026	34.39	34.39	33.92	33.92	1,528	33.92
4/20/2026	34.48	34.74	34.48	34.72	2,269	34.72
4/17/2026	34.98	34.98	34.80	34.80	3,077	34.80
4/16/2026	34.38	34.38	34.31	34.31	506	34.31
4/15/2026	33.99	34.11	33.99	34.08	9,821	34.08
4/14/2026	33.52	33.88	33.43	33.88	2,180	33.88
4/13/2026	32.95	33.61	32.95	33.61	914	33.61
4/10/2026	33.46	33.51	33.33	33.33	5,743	33.33
4/09/2026	33.43	33.43	33.43	33.43	239	33.43
4/08/2026	33.53	33.59	33.45	33.50	5,472	33.50
4/07/2026	32.41	32.58	32.41	32.58	525	32.58
4/06/2026	32.57	32.65	32.48	32.58	2,236	32.58
4/02/2026	32.46	32.53	32.45	32.53	3,349	32.53
4/01/2026	32.55	32.73	32.55	32.63	990	32.63
3/31/2026	31.82	32.41	31.82	32.41	2,050	32.41
3/30/2026	31.35	31.44	31.31	31.31	1,656	31.31
3/27/2026	31.37	31.37	31.14	31.14	1,859	31.14
3/26/2026	31.44	31.44	31.34	31.34	2,596	31.34
3/25/2026	32.32	32.32	31.99	31.99	2,730	31.91
3/24/2026	31.58	31.58	31.58	31.58	82	31.51
3/23/2026	31.75	32.20	31.75	31.85	15,722	31.78
3/20/2026	31.32	31.33	30.98	30.98	781	30.91
3/19/2026	31.49	31.87	31.49	31.87	357	31.80
3/18/2026	32.36	32.36	31.93	31.93	377	31.86
3/17/2026	32.74	32.74	32.67	32.67	878	32.60
3/16/2026	32.62	32.62	32.50	32.55	980	32.47
3/13/2026	32.12	32.12	31.95	31.95	2,062	31.88
3/12/2026	32.56	32.56	32.33	32.33	2,838	32.26
3/11/2026	32.89	32.93	32.81	32.88	3,620	32.81
3/10/2026	33.22	33.52	33.04	33.04	2,438	32.97
3/09/2026	32.24	33.18	32.24	33.13	4,239	33.06
3/06/2026	32.47	32.79	32.47	32.76	10,394	32.68
3/05/2026	33.12	33.45	32.50	32.85	15,275	32.78
3/04/2026	33.78	33.95	33.37	33.87	147,655	33.79
3/03/2026	33.00	33.62	32.52	33.57	9,681	33.50
3/02/2026	34.92	34.93	34.88	34.91	1,020	34.83
2/27/2026	35.38	35.55	35.38	35.40	801	35.32
2/26/2026	35.09	35.20	34.99	35.15	12,770	35.07
2/25/2026	34.84	35.11	34.84	35.11	520	35.04
2/24/2026	34.87	34.94	34.83	34.87	6,555	34.80
2/23/2026	34.37	34.69	32.24	34.55	7,221	34.47
2/20/2026	34.55	34.84	34.52	34.67	2,225	34.59
2/19/2026	34.17	34.25	34.17	34.25	2,406	34.18
2/18/2026	34.08	34.31	33.95	34.13	8,346	34.06
2/17/2026	33.90	34.14	33.90	34.07	2,321	33.99
2/13/2026	34.27	34.27	34.04	34.24	987	34.17
2/12/2026	34.34	34.91	34.05	34.10	1,613	34.02
2/11/2026	34.45	34.52	34.31	34.51	10,979	34.43
2/10/2026	34.05	34.20	34.05	34.09	6,529	34.02
2/09/2026	33.88	33.97	33.88	33.97	785	33.90
2/06/2026	33.50	33.70	33.41	33.70	2,968	33.62
2/05/2026	32.89	33.07	32.89	32.89	3,136	32.82
2/04/2026	33.31	33.31	33.12	33.12	1,709	33.05
2/03/2026	33.19	33.19	33.02	33.09	2,095	33.02