Distillate US Fundamental Stability & Value (DSTL) Historical Stock Data
47.33 ↑0.14 (0.30%)
As of December 8, 2023, 3:47pm EST.
Historical Data
In the past 30 trading days, DSTL is up 0.23% a day on average. There have been 21 days where Distillate US Fundamental Stability & Value closed green and 9 days where DSTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 47.12 | 47.33 | ↑$0.21 (0.45%) | 47.12 | 47.43 | 50.94K |
| 2023-12-07 | 47.03 | 47.19 | ↑$0.16 (0.34%) | 47.02 | 47.22 | 34.29K |
| 2023-12-06 | 47.06 | 46.93 | ↓$0.13 (-0.28%) | 46.91 | 47.23 | 92.48K |
| 2023-12-05 | 46.97 | 46.92 | ↓$0.05 (-0.11%) | 46.81 | 47.00 | 51.45K |
| 2023-12-04 | 46.93 | 47.20 | ↑$0.27 (0.58%) | 46.93 | 47.28 | 66.14K |
| 2023-12-01 | 46.54 | 47.16 | ↑$0.62 (1.33%) | 46.46 | 47.16 | 82.18K |
| 2023-11-30 | 46.13 | 46.53 | ↑$0.40 (0.87%) | 46.13 | 46.53 | 55.06K |
| 2023-11-29 | 46.30 | 46.12 | ↓$0.18 (-0.39%) | 46.09 | 46.40 | 59.64K |
| 2023-11-28 | 46.09 | 46.12 | ↑$0.03 (0.07%) | 46.05 | 46.32 | 122.77K |
| 2023-11-27 | 46.25 | 46.19 | ↓$0.06 (-0.13%) | 46.17 | 46.32 | 108.09K |
| 2023-11-24 | 46.25 | 46.37 | ↑$0.12 (0.26%) | 46.22 | 46.37 | 9.09K |
| 2023-11-22 | 46.07 | 46.25 | ↑$0.18 (0.39%) | 46.06 | 46.30 | 74.12K |
| 2023-11-21 | 45.89 | 45.90 | ↑$0.01 (0.02%) | 45.82 | 45.97 | 75.91K |
| 2023-11-20 | 45.66 | 45.97 | ↑$0.31 (0.68%) | 45.62 | 46.06 | 397.77K |
| 2023-11-17 | 45.73 | 45.82 | ↑$0.09 (0.20%) | 45.65 | 45.82 | 128.44K |
| 2023-11-16 | 45.71 | 45.62 | ↓$0.09 (-0.20%) | 45.46 | 45.81 | 80.90K |
| 2023-11-15 | 45.68 | 45.83 | ↑$0.15 (0.33%) | 45.68 | 45.95 | 74.35K |
| 2023-11-14 | 45.36 | 45.62 | ↑$0.26 (0.57%) | 45.31 | 45.78 | 88.07K |
| 2023-11-13 | 44.71 | 44.75 | ↑$0.04 (0.09%) | 44.63 | 44.83 | 51.70K |
| 2023-11-10 | 44.33 | 44.80 | ↑$0.47 (1.06%) | 44.21 | 44.83 | 31.29K |
| 2023-11-09 | 44.61 | 44.16 | ↓$0.45 (-1.01%) | 44.13 | 44.61 | 80.63K |
| 2023-11-08 | 44.70 | 44.55 | ↓$0.15 (-0.34%) | 44.43 | 44.71 | 153.81K |
| 2023-11-07 | 44.55 | 44.58 | ↑$0.03 (0.07%) | 44.34 | 44.65 | 148.95K |
| 2023-11-06 | 44.75 | 44.61 | ↓$0.14 (-0.31%) | 44.46 | 44.75 | 85.80K |
| 2023-11-03 | 44.39 | 44.69 | ↑$0.30 (0.68%) | 44.39 | 44.82 | 61.97K |
| 2023-11-02 | 43.71 | 44.20 | ↑$0.49 (1.12%) | 43.71 | 44.21 | 95K |
| 2023-11-01 | 43.36 | 43.45 | ↑$0.09 (0.21%) | 43.15 | 43.50 | 115.42K |
| 2023-10-31 | 43.00 | 43.30 | ↑$0.30 (0.69%) | 43.00 | 43.32 | 53.92K |
| 2023-10-30 | 42.75 | 42.96 | ↑$0.20 (0.48%) | 42.63 | 43.06 | 81.77K |
| 2023-10-27 | 42.94 | 42.54 | ↓$0.40 (-0.93%) | 42.43 | 42.94 | 76.92K |
Create an account or log in to view more rows.
$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!!!!
$DSTL Bullish !!! Can’t wait for Monday!!
$DSTL Buy the dip.
$DSTL buy the dip.