Distillate International Fundamental Stability & Value ETF (DSTX)

Last Price32.65

Change-0.14 (-0.42%)

NYSE· Last Trade: Jun 30th, 10:04 PM EDT

Historical Prices For Distillate International Fundamental Stability & Value ETF (DSTX)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	32.58	32.69	32.58	32.65	1,984	32.65
6/29/2026	32.77	32.80	32.58	32.79	3,463	32.79
6/26/2026	32.54	32.69	32.54	32.59	2,951	32.59
6/25/2026	32.66	32.66	32.57	32.57	758	32.57
6/24/2026	32.81	32.90	32.72	32.76	7,726	32.38
6/23/2026	32.98	32.98	32.88	32.89	3,641	32.50
6/22/2026	33.48	33.49	33.26	33.26	1,841	32.87
6/18/2026	33.56	33.58	33.56	33.58	197	33.18
6/17/2026	34.13	34.13	33.69	33.69	1,022	33.29
6/16/2026	34.08	34.08	33.97	33.97	3,388	33.57
6/15/2026	33.76	34.24	33.76	34.04	3,451	33.64
6/12/2026	33.75	33.90	33.64	33.77	9,224	33.37
6/11/2026	32.92	33.75	32.92	33.75	2,847	33.35
6/10/2026	33.30	33.30	32.85	32.87	6,368	32.49
6/09/2026	33.80	33.80	32.75	33.15	1,480	32.76
6/08/2026	33.20	33.26	33.18	33.26	977	32.87
6/05/2026	33.97	33.97	33.13	33.13	1,166	32.74
6/04/2026	34.11	34.11	33.99	34.08	1,989	33.68
6/03/2026	34.02	34.07	33.88	33.88	2,377	33.48
6/02/2026	34.42	34.49	34.41	34.49	942	34.09
6/01/2026	34.32	34.56	34.32	34.56	533	34.16
5/29/2026	34.32	34.32	34.24	34.24	2,993	33.84
5/28/2026	34.15	34.27	34.15	34.27	2,706	33.86
5/27/2026	34.36	34.36	34.26	34.28	7,090	33.88
5/26/2026	34.30	34.30	34.30	34.30	91	33.89
5/22/2026	33.85	34.09	33.82	33.83	11,009	33.43
5/21/2026	33.83	34.13	33.83	34.08	917	33.68
5/20/2026	33.61	34.11	33.61	34.06	1,895	33.66
5/19/2026	33.75	33.83	33.68	33.68	1,773	33.29
5/18/2026	33.74	33.85	33.74	33.85	527	33.46
5/15/2026	33.64	33.73	33.60	33.60	12,570	33.20
5/14/2026	34.31	34.35	34.28	34.28	2,228	33.87
5/13/2026	34.26	34.33	34.26	34.33	1,155	33.93
5/12/2026	34.03	34.26	34.03	34.26	8,099	33.85
5/11/2026	34.48	34.48	34.30	34.30	361	33.90
5/08/2026	34.42	34.46	34.40	34.46	535	34.05
5/07/2026	34.08	34.08	33.98	33.98	513	33.58
5/06/2026	34.28	34.38	34.28	34.37	1,835	33.96
5/05/2026	33.67	33.87	33.65	33.82	4,353	33.42
5/04/2026	33.38	33.38	33.38	33.38	481	32.99
5/01/2026	33.75	33.75	33.66	33.66	217	33.26
4/30/2026	33.72	33.72	33.72	33.72	20	33.32
4/29/2026	33.04	33.04	32.92	33.00	1,099	32.61
4/28/2026	33.20	33.27	33.20	33.22	2,624	32.83
4/27/2026	33.68	33.68	33.45	33.45	482	33.05
4/24/2026	33.62	33.70	33.62	33.64	1,429	33.24
4/23/2026	33.63	33.63	33.46	33.50	1,148	33.11
4/22/2026	34.13	34.13	34.04	34.12	10,070	33.71
4/21/2026	34.39	34.39	33.92	33.92	1,528	33.52
4/20/2026	34.48	34.74	34.48	34.72	2,269	34.31
4/17/2026	34.98	34.98	34.80	34.80	3,077	34.39
4/16/2026	34.38	34.38	34.31	34.31	506	33.91
4/15/2026	33.99	34.11	33.99	34.08	9,821	33.67
4/14/2026	33.52	33.88	33.43	33.88	2,180	33.48
4/13/2026	32.95	33.61	32.95	33.61	914	33.22
4/10/2026	33.46	33.51	33.33	33.33	5,743	32.94
4/09/2026	33.43	33.43	33.43	33.43	239	33.03
4/08/2026	33.53	33.59	33.45	33.50	5,472	33.11
4/07/2026	32.41	32.58	32.41	32.58	525	32.20
4/06/2026	32.57	32.65	32.48	32.58	2,236	32.20
4/02/2026	32.46	32.53	32.45	32.53	3,349	32.15
4/01/2026	32.55	32.73	32.55	32.63	990	32.25