Distillate US Fundamental Stability & Value (DSTL) Historical Stock Data
38.98 ↓0.06 (-0.15%)
As of July 1, 2022, 3:18pm EST.
Historical Data
In the past 30 trading days, DSTL is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2022-07-01 | 38.69 | 39.04 | ↑$0.35 (0.90%) | 38.35 | 39.11 | 108.42K |
| 2022-06-30 | 38.56 | 38.72 | ↑$0.16 (0.41%) | 38.30 | 39.00 | 129.80K |
| 2022-06-29 | 39.21 | 39.08 | ↓$0.13 (-0.33%) | 38.87 | 39.21 | 115.48K |
| 2022-06-28 | 40.13 | 39.16 | ↓$0.97 (-2.42%) | 39.14 | 40.30 | 132.90K |
| 2022-06-27 | 40.02 | 39.89 | ↓$0.13 (-0.32%) | 39.71 | 40.09 | 181.67K |
| 2022-06-24 | 38.97 | 39.90 | ↑$0.93 (2.39%) | 38.97 | 39.91 | 68.98K |
| 2022-06-23 | 38.57 | 38.69 | ↑$0.12 (0.31%) | 38.29 | 38.70 | 156.58K |
| 2022-06-22 | 38.02 | 38.42 | ↑$0.40 (1.05%) | 38.02 | 38.73 | 258.05K |
| 2022-06-21 | 38.41 | 38.55 | ↑$0.14 (0.36%) | 38.33 | 38.66 | 201.49K |
| 2022-06-17 | 37.78 | 37.82 | ↑$0.04 (0.11%) | 37.44 | 38.06 | 305.68K |
| 2022-06-16 | 38.34 | 37.75 | ↓$0.59 (-1.54%) | 37.50 | 38.38 | 209.03K |
| 2022-06-15 | 39.13 | 39.12 | ↓$0.01 (-0.03%) | 38.72 | 39.55 | 69.47K |
| 2022-06-14 | 39.14 | 38.79 | ↓$0.35 (-0.89%) | 38.54 | 39.24 | 240.79K |
| 2022-06-13 | 39.48 | 38.94 | ↓$0.54 (-1.37%) | 38.80 | 39.63 | 487.71K |
| 2022-06-10 | 40.83 | 40.41 | ↓$0.42 (-1.03%) | 40.40 | 40.87 | 78.76K |
| 2022-06-09 | 42.20 | 41.49 | ↓$0.71 (-1.68%) | 41.48 | 42.31 | 87.38K |
| 2022-06-08 | 42.57 | 42.31 | ↓$0.26 (-0.61%) | 42.26 | 42.69 | 77.25K |
| 2022-06-07 | 42.08 | 42.80 | ↑$0.72 (1.71%) | 42.03 | 42.86 | 381.61K |
| 2022-06-06 | 42.58 | 42.46 | ↓$0.12 (-0.28%) | 42.35 | 42.74 | 36.97K |
| 2022-06-03 | 42.41 | 42.28 | ↓$0.13 (-0.31%) | 42.21 | 42.56 | 22.65K |
| 2022-06-02 | 42.17 | 42.84 | ↑$0.67 (1.59%) | 41.99 | 42.84 | 50.14K |
| 2022-06-01 | 42.96 | 42.19 | ↓$0.77 (-1.79%) | 41.92 | 42.96 | 37.24K |
| 2022-05-31 | 42.86 | 42.67 | ↓$0.19 (-0.44%) | 42.43 | 42.94 | 37K |
| 2022-05-27 | 42.44 | 43.05 | ↑$0.61 (1.44%) | 42.44 | 43.05 | 127.58K |
| 2022-05-26 | 41.63 | 42.22 | ↑$0.59 (1.42%) | 41.63 | 42.35 | 819.68K |
| 2022-05-25 | 40.71 | 41.37 | ↑$0.66 (1.62%) | 40.71 | 41.52 | 59.93K |
| 2022-05-24 | 40.79 | 40.83 | ↑$0.04 (0.10%) | 40.17 | 40.95 | 79.44K |
| 2022-05-23 | 40.92 | 41.08 | ↑$0.16 (0.39%) | 40.64 | 41.23 | 64.44K |
| 2022-05-20 | 40.95 | 40.54 | ↓$0.41 (-1.00%) | 39.64 | 40.95 | 62.59K |
| 2022-05-19 | 40.55 | 40.61 | ↑$0.06 (0.15%) | 40.26 | 41.05 | 314.42K |
Create an account or log in to view more rows.
$DSTL bounce it!!
$DSTL She's gettin' ready to...
$DSTL I think I like this stock more everyday
$DSTL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DSTL Powell save me
$DSTL Stair stepping nicely
$DSTL wow
$DSTL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DSTL it's true....
$DSTL i like the stock