Distillate US Fundamental Stability & Value (DSTL) Historical Stock Data
50.97 ↓0.62 (-1.20%)
As of April 25, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, DSTL is down -0.16% a day on average. There have been 13 days where Distillate US Fundamental Stability & Value closed green and 17 days where DSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 51.51 | 51.59 | ↑$0.08 (0.16%) | 51.32 | 51.70 | 95.37K |
| 2024-04-23 | 51.51 | 51.63 | ↑$0.12 (0.23%) | 51.49 | 51.72 | 133.89K |
| 2024-04-22 | 51.04 | 51.18 | ↑$0.14 (0.27%) | 50.89 | 51.50 | 126.72K |
| 2024-04-19 | 50.71 | 50.88 | ↑$0.17 (0.34%) | 50.71 | 50.99 | 87.31K |
| 2024-04-18 | 50.87 | 50.71 | ↓$0.16 (-0.31%) | 50.67 | 51.15 | 248.20K |
| 2024-04-17 | 51.12 | 50.75 | ↓$0.37 (-0.72%) | 50.67 | 51.16 | 76.17K |
| 2024-04-16 | 51.17 | 50.90 | ↓$0.27 (-0.53%) | 50.85 | 51.17 | 193.14K |
| 2024-04-15 | 51.86 | 51.07 | ↓$0.79 (-1.52%) | 50.97 | 51.99 | 144.09K |
| 2024-04-12 | 51.87 | 51.42 | ↓$0.45 (-0.87%) | 51.30 | 51.87 | 86.04K |
| 2024-04-11 | 52.25 | 52.08 | ↓$0.17 (-0.33%) | 51.87 | 52.26 | 165.67K |
| 2024-04-10 | 52.32 | 52.12 | ↓$0.20 (-0.38%) | 51.97 | 52.41 | 202.94K |
| 2024-04-09 | 52.97 | 52.90 | ↓$0.07 (-0.13%) | 52.51 | 52.97 | 505.57K |
| 2024-04-08 | 52.75 | 52.74 | ↓$0.01 (-0.02%) | 52.74 | 52.92 | 110.96K |
| 2024-04-05 | 52.41 | 52.75 | ↑$0.34 (0.65%) | 52.41 | 52.91 | 437.73K |
| 2024-04-04 | 53.43 | 52.42 | ↓$1.01 (-1.89%) | 52.34 | 53.43 | 207.62K |
| 2024-04-03 | 52.98 | 53.09 | ↑$0.11 (0.21%) | 52.96 | 53.17 | 122.52K |
| 2024-04-02 | 53.19 | 53.11 | ↓$0.08 (-0.15%) | 52.90 | 53.19 | 66.82K |
| 2024-04-01 | 53.98 | 53.66 | ↓$0.32 (-0.59%) | 53.62 | 53.98 | 116.44K |
| 2024-03-28 | 53.85 | 53.91 | ↑$0.06 (0.11%) | 53.83 | 54.02 | 163.44K |
| 2024-03-27 | 53.44 | 53.71 | ↑$0.27 (0.51%) | 53.42 | 53.72 | 141.24K |
| 2024-03-26 | 53.30 | 53.14 | ↓$0.16 (-0.30%) | 53.14 | 53.40 | 62.51K |
| 2024-03-25 | 53.41 | 53.20 | ↓$0.21 (-0.39%) | 53.18 | 53.43 | 106.73K |
| 2024-03-22 | 53.70 | 53.40 | ↓$0.30 (-0.56%) | 53.40 | 53.73 | 372.13K |
| 2024-03-21 | 53.49 | 53.69 | ↑$0.20 (0.37%) | 53.44 | 53.87 | 277.58K |
| 2024-03-20 | 52.75 | 53.20 | ↑$0.45 (0.85%) | 52.68 | 53.23 | 204.80K |
| 2024-03-19 | 52.58 | 52.90 | ↑$0.32 (0.61%) | 52.58 | 52.94 | 348.36K |
| 2024-03-18 | 52.68 | 52.60 | ↓$0.08 (-0.15%) | 52.57 | 52.78 | 95.95K |
| 2024-03-15 | 52.38 | 52.48 | ↑$0.10 (0.19%) | 52.38 | 52.64 | 190.58K |
| 2024-03-14 | 52.91 | 52.65 | ↓$0.26 (-0.49%) | 52.35 | 52.93 | 206.69K |
| 2024-03-13 | 52.82 | 52.86 | ↑$0.04 (0.08%) | 52.74 | 53.06 | 265.88K |
Create an account or log in to view more rows.
$DSTL we need one good push to moon this.
$DSTL is anyone really buying this shit
$DSTL Who’s still buying calls?
$DSTL I need a smoke after this trade
$DSTL bounce it!!
$DSTL why is there no volume? Is that suspicious?
$DSTL Buy Buy Buy
$DSTL going green
$DSTL Just buy and hold
$DSTL watch this fly!!!!