Distillate International Fundamental Stability & Value ETF (DSTX) Historical Stock Data
22.74 ↓0.12 (-0.54%)
As of February 3, 2023, 10:34am EST.
Historical Data
In the past 30 trading days, DSTX is up 0.02% a day on average. There have been 19 days where Distillate International Fundamental Stability & Value ETF closed green and 11 days where DSTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 22.72 | 22.86 | ↑$0.14 (0.63%) | 22.72 | 22.87 | 10.14K |
| 2023-02-01 | 22.63 | 22.75 | ↑$0.12 (0.55%) | 22.63 | 22.75 | 692 |
| 2023-01-31 | 22.36 | 22.41 | ↑$0.05 (0.24%) | 22.36 | 22.41 | 1.50K |
| 2023-01-30 | 22.53 | 22.39 | ↓$0.14 (-0.64%) | 22.39 | 22.53 | 286 |
| 2023-01-27 | 22.72 | 22.67 | ↓$0.05 (-0.24%) | 22.67 | 22.72 | 160 |
| 2023-01-26 | 22.53 | 22.66 | ↑$0.14 (0.60%) | 22.53 | 22.66 | 437 |
| 2023-01-25 | 22.50 | 22.59 | ↑$0.09 (0.42%) | 22.50 | 22.59 | 1.40K |
| 2023-01-24 | 22.49 | 22.53 | ↑$0.04 (0.18%) | 22.49 | 22.55 | 1.21K |
| 2023-01-23 | 22.42 | 22.51 | ↑$0.09 (0.41%) | 22.42 | 22.51 | 201 |
| 2023-01-20 | 22.30 | 22.31 | ↑$0.01 (0.04%) | 22.30 | 22.31 | 100 |
| 2023-01-19 | 22.08 | 22.08 | ↑$0.00 (0.00%) | 22.08 | 22.08 | 10 |
| 2023-01-18 | 22.50 | 22.10 | ↓$0.40 (-1.78%) | 22.10 | 22.50 | 2.54K |
| 2023-01-17 | 22.19 | 22.19 | ↑$0.00 (0.00%) | 22.19 | 22.19 | 47 |
| 2023-01-13 | 21.93 | 22.09 | ↑$0.16 (0.73%) | 21.93 | 22.09 | 600 |
| 2023-01-12 | 21.99 | 21.97 | ↓$0.02 (-0.11%) | 21.97 | 21.99 | 226 |
| 2023-01-11 | 21.65 | 21.72 | ↑$0.07 (0.30%) | 21.64 | 21.72 | 825 |
| 2023-01-10 | 21.49 | 21.56 | ↑$0.07 (0.34%) | 21.49 | 21.56 | 7.43K |
| 2023-01-09 | 21.59 | 21.50 | ↓$0.09 (-0.42%) | 21.50 | 21.60 | 1.04K |
| 2023-01-06 | 21.05 | 21.29 | ↑$0.23 (1.12%) | 21.05 | 21.29 | 1.17K |
| 2023-01-05 | 20.71 | 20.66 | ↓$0.05 (-0.23%) | 20.66 | 20.71 | 2.55K |
| 2023-01-04 | 20.88 | 20.85 | ↓$0.03 (-0.14%) | 20.78 | 20.88 | 465 |
| 2023-01-03 | 20.42 | 20.34 | ↓$0.08 (-0.41%) | 20.34 | 20.47 | 5.83K |
| 2022-12-30 | 20.17 | 20.14 | ↓$0.03 (-0.15%) | 20.07 | 20.17 | 2.53K |
| 2022-12-29 | 20.32 | 20.37 | ↑$0.05 (0.26%) | 20.32 | 20.42 | 1.35K |
| 2022-12-28 | 20.28 | 19.97 | ↓$0.31 (-1.53%) | 19.97 | 20.28 | 1.05K |
| 2022-12-27 | 20.46 | 20.52 | ↑$0.06 (0.29%) | 20.45 | 20.52 | 832 |
| 2022-12-22 | 20.32 | 20.37 | ↑$0.05 (0.24%) | 20.29 | 20.37 | 18.01K |
| 2022-12-21 | 20.53 | 20.53 | ↑$0.00 (0.00%) | 20.53 | 20.53 | 12 |
| 2022-12-20 | 20.33 | 20.33 | ↑$0.00 (0.00%) | 20.33 | 20.33 | 27 |
| 2022-12-19 | 20.39 | 20.38 | ↓$0.01 (-0.05%) | 20.38 | 20.39 | 1.40K |
Create an account or log in to view more rows.
$DSTX Up! Up! Up! Up! Up! Up! Up!
$DSTX a comeback is always more fun than an all out win!!!!
$DSTX Time to buy here
$DSTX I like the stock!
$DSTX Spike it!
$DSTX Holding.
$DSTX LFFGG
$DSTX the catalyst we need !
$DSTX bounce it!!
$DSTX Growth/Value