Distillate US Fundamental Stability & Value (DSTL) Historical Stock Data
59.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSTL is up 0.08% a day on average. There have been 15 days where Distillate US Fundamental Stability & Value closed green and 15 days where DSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 59.78 | 59.72 | ↓$0.06 (-0.10%) | 59.47 | 59.78 | 58.53K |
| 2025-12-12 | 59.80 | 59.54 | ↓$0.26 (-0.43%) | 59.43 | 59.91 | 61.60K |
| 2025-12-11 | 59.43 | 59.65 | ↑$0.22 (0.37%) | 59.43 | 59.67 | 210.63K |
| 2025-12-10 | 58.46 | 59.17 | ↑$0.71 (1.21%) | 58.34 | 59.31 | 150.85K |
| 2025-12-09 | 58.56 | 58.36 | ↓$0.20 (-0.34%) | 58.36 | 58.73 | 171.47K |
| 2025-12-08 | 59.02 | 58.56 | ↓$0.46 (-0.78%) | 58.53 | 59.02 | 110.37K |
| 2025-12-05 | 58.93 | 58.97 | ↑$0.04 (0.07%) | 58.93 | 59.28 | 54.60K |
| 2025-12-04 | 58.95 | 58.85 | ↓$0.10 (-0.17%) | 58.71 | 59.02 | 71.44K |
| 2025-12-03 | 58.47 | 58.88 | ↑$0.41 (0.70%) | 58.47 | 58.94 | 60.21K |
| 2025-12-02 | 58.47 | 58.37 | ↓$0.10 (-0.17%) | 58.10 | 58.55 | 62K |
| 2025-12-01 | 58.40 | 58.42 | ↑$0.02 (0.03%) | 58.38 | 58.88 | 52.14K |
| 2025-11-28 | 58.54 | 58.74 | ↑$0.20 (0.35%) | 58.53 | 58.81 | 29.41K |
| 2025-11-26 | 58.33 | 58.55 | ↑$0.22 (0.38%) | 58.33 | 58.70 | 106.65K |
| 2025-11-25 | 57.84 | 58.34 | ↑$0.50 (0.87%) | 57.82 | 58.41 | 226.72K |
| 2025-11-24 | 57.55 | 57.35 | ↓$0.20 (-0.35%) | 57.25 | 57.59 | 58.06K |
| 2025-11-21 | 56.44 | 57.46 | ↑$1.02 (1.81%) | 56.44 | 57.75 | 187.30K |
| 2025-11-20 | 56.94 | 56.21 | ↓$0.73 (-1.29%) | 56.15 | 57.11 | 60.25K |
| 2025-11-19 | 56.84 | 56.65 | ↓$0.19 (-0.33%) | 56.52 | 56.91 | 64.06K |
| 2025-11-18 | 56.61 | 56.89 | ↑$0.28 (0.49%) | 56.55 | 57.08 | 127.72K |
| 2025-11-17 | 57.19 | 56.78 | ↓$0.41 (-0.72%) | 56.65 | 57.41 | 77.38K |
| 2025-11-14 | 57.14 | 57.18 | ↑$0.04 (0.07%) | 57.02 | 57.54 | 93.15K |
| 2025-11-13 | 57.62 | 57.37 | ↓$0.25 (-0.43%) | 57.37 | 58.02 | 80.21K |
| 2025-11-12 | 57.74 | 57.66 | ↓$0.08 (-0.15%) | 57.64 | 57.82 | 126.37K |
| 2025-11-11 | 56.86 | 57.43 | ↑$0.57 (1.00%) | 56.86 | 57.49 | 50.08K |
| 2025-11-10 | 56.89 | 56.77 | ↓$0.12 (-0.21%) | 56.29 | 56.89 | 38.12K |
| 2025-11-07 | 56.23 | 56.76 | ↑$0.53 (0.94%) | 56.23 | 56.76 | 63.85K |
| 2025-11-06 | 56.58 | 56.27 | ↓$0.31 (-0.55%) | 56.08 | 56.58 | 173.20K |
| 2025-11-05 | 56.43 | 56.68 | ↑$0.25 (0.45%) | 56.31 | 56.87 | 134.62K |
| 2025-11-04 | 56.28 | 56.43 | ↑$0.15 (0.27%) | 56.22 | 56.51 | 214.60K |
| 2025-11-03 | 56.91 | 56.62 | ↓$0.29 (-0.51%) | 56.12 | 56.91 | 74.36K |
Create an account or log in to view more rows.
$DSTL we like the stock
$DSTL Games being played here.
$DSTL The United States stock market is going to crash.
$DSTL rubbish
$DSTL Puts or calls eod Monday
$DSTL puts r going to print tomorrow
$DSTL I’m selling y’all have fun bag holding
$DSTL super bullish
$DSTL Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DSTL the time is near