DSTL - Distillate U.S. Fundamental Stability & Value ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201927.6227.8627.7927.8027.8010,456
Jul 19, 201927.8927.9127.7427.7427.74600
Jul 18, 201927.7027.7927.6727.7927.792,000
Jul 17, 201927.8627.8627.7127.7127.71700
Jul 16, 201928.0328.0327.9528.0028.002,900
Jul 15, 201928.1428.1427.9628.0028.002,300
Jul 12, 201927.9127.9727.8927.9727.976,800
Jul 11, 201927.6027.6727.5827.6727.6713,800
Jul 10, 201927.5227.5527.5227.5527.55900
Jul 09, 201927.4327.5027.4127.5027.50900
Jul 08, 201927.7027.7027.4727.5227.525,000
Jul 05, 201927.6027.6927.5227.6627.667,600
Jul 03, 201927.5127.7527.5127.7527.75400
Jul 02, 201927.5327.5427.4427.5427.54400
Jul 01, 201927.4927.5027.4127.5027.501,800
Jun 28, 201927.2427.2527.2427.2527.251,200
Jun 27, 201927.1327.1427.1027.1327.135,400
Jun 26, 201927.1127.1427.0627.0627.062,300
Jun 25, 201927.2227.2527.0727.0727.072,200
Jun 24, 201927.4027.4027.3227.3227.322,100
Jun 21, 201927.3627.4427.3627.4027.402,500
Jun 20, 201927.3927.4427.2827.4427.441,800
Jun 19, 201926.9927.1326.9627.1327.135,900
Jun 18, 201927.1027.1327.0027.0027.0010,300
Jun 17, 201926.8326.8326.7526.7526.758,400
Jun 14, 201926.7626.8126.7226.8026.802,700
Jun 13, 201926.8626.8626.8226.8626.866,900
Jun 12, 201926.7826.7926.7426.7526.7513,800
Jun 11, 201926.9326.9326.7826.7826.788,200
Jun 10, 201926.8226.9926.8226.8226.821,900
Jun 07, 201926.6226.7226.6126.6726.672,900
Jun 06, 201926.2526.3326.1826.3226.327,800
Jun 05, 201926.2626.2626.0526.2126.2110,000
Jun 04, 201925.7325.9325.6425.9325.933,800
Jun 03, 201925.5525.5525.2825.3825.386,600
May 31, 201925.4525.5125.4125.4125.415,400
May 30, 201925.7425.8225.7125.7525.7534,700
May 29, 201925.7625.7625.6025.7025.70700
May 28, 201926.2326.2325.8425.8425.844,900
May 24, 201926.0926.1426.0526.0826.0834,600
May 23, 201926.0626.0725.9626.0726.07500
May 22, 201926.4526.4726.4226.4326.438,200
May 21, 201926.5026.5426.4926.5126.515,300
May 20, 201926.2726.3526.2026.2626.2611,300
May 17, 201926.4026.5626.4026.4226.422,200
May 16, 201926.6526.7026.5526.5526.557,400
May 15, 201926.0726.4126.0726.3626.362,900
May 14, 201925.9326.3325.9326.2226.228,300
May 13, 201926.1826.1825.8425.9825.984,300
May 10, 201926.4226.7126.4226.6126.614,300
May 09, 201926.3126.6226.3126.5926.5915,000
May 08, 201926.6626.8026.6426.6926.695,800
May 07, 201926.7826.7826.5726.6526.653,500
May 06, 201926.7827.1426.7827.1127.118,700
May 03, 201927.1127.2227.1127.2127.2118,400
May 02, 201927.4027.4026.9826.9926.994,500
May 01, 201927.3027.3227.0627.0627.0615,800
Apr 30, 201927.1527.2427.1427.2327.236,500
Apr 29, 201927.3027.3027.2027.2327.2319,300
Apr 26, 201927.1027.2327.0727.2227.2217,600
Apr 25, 201927.1227.2727.0627.2227.2222,300
Apr 24, 201927.3827.4227.3427.3527.356,400
Apr 23, 201927.3027.3827.2727.3327.3327,700
Apr 22, 201927.1627.1626.9927.0127.014,800
Apr 18, 201927.0327.0627.0027.0427.044,500
Apr 17, 201927.1127.1127.0127.0127.01600
Apr 16, 201927.1927.1927.0627.0627.065,300
Apr 15, 201927.0927.0927.0527.0727.072,600
Apr 12, 201927.0127.0727.0127.0727.078,500
Apr 11, 201926.9026.9026.8226.8326.83800
Apr 10, 201926.7226.7926.7226.7826.784,100
Apr 09, 201926.8126.8126.6626.6826.683,800
Apr 08, 201926.7726.8526.7726.8526.851,100
Apr 05, 201926.7826.7926.7626.7826.782,300
Apr 04, 201926.6226.6626.6226.6526.651,000
Apr 03, 201926.6426.6426.5626.5626.561,500
Apr 02, 201926.5026.5026.3926.4626.4628,400
Apr 01, 201926.3126.4226.3126.4226.422,400
Mar 29, 201925.9726.0225.9126.0226.0231,500
Mar 28, 201925.8325.8325.8325.8325.83100
Mar 27, 201925.8425.8425.6425.6525.655,000
Mar 26, 201925.8825.8825.7525.7825.783,200
Mar 25, 201925.7325.7325.5725.6625.6661,800
Mar 22, 201926.0026.0025.7325.7325.73800
Mar 21, 201926.2326.3026.2326.3026.301,600
Mar 20, 201925.9925.9925.9525.9825.98600
Mar 19, 201926.1926.2526.1126.1126.113,200
Mar 18, 201926.0626.0825.9526.0726.072,000
Mar 15, 201925.9625.9625.9325.9625.961,600
Mar 14, 201925.9525.9525.8325.8325.83700
Mar 13, 201925.9825.9825.8925.8925.891,300
Mar 12, 201925.7525.7925.7025.7025.702,900
Mar 11, 201925.5925.6525.5925.6525.651,400
Mar 08, 201925.0625.2325.0625.2325.231,000
Mar 07, 201925.2725.3725.2425.3025.302,000
Mar 06, 201925.6625.6625.5425.5625.563,000
Mar 05, 201925.7525.7825.7425.7425.74800
Mar 04, 201926.0526.0525.5425.7125.71180,600
Mar 01, 201925.8925.9225.8925.9125.9111,800
Feb 28, 201925.7225.7225.7225.7225.72200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...