Australia markets closed

Distillate International Fundamental Stability & Value ETF (DSTX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.44-0.06 (-0.26%)
At close: 04:02PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202423.4823.4823.4423.4423.44200
27 June 202423.5723.5923.4923.5023.504,600
26 June 202423.5323.5323.4723.4723.472,400
26 June 20240.298 Dividend
25 June 202423.8823.8823.8823.8823.58100
24 June 202423.8724.0323.8723.9323.635,100
21 June 202423.7323.7323.6923.6923.392,200
20 June 202423.9023.9023.7623.7623.46400
18 June 202423.8723.9023.8723.8823.582,700
17 June 202423.5523.7623.5423.7623.461,100
14 June 202423.5423.5823.5323.5323.2410,000
13 June 202424.1524.1523.8223.8523.5535,300
12 June 202424.3324.3324.2524.2523.941,800
11 June 202423.9623.9723.9523.9523.651,700
10 June 202424.1224.2024.0324.1923.893,900
07 June 202424.2624.3124.1224.1223.822,300
06 June 202424.4224.4724.4024.4524.147,500
05 June 202424.3724.5024.3724.4624.155,300
04 June 202424.2824.2924.2324.2623.967,200
03 June 202424.4424.4424.2524.2923.992,700
31 May 202424.1824.3524.1524.3524.0511,000
30 May 202424.2524.3424.2524.3124.011,900
29 May 202424.1824.1824.1824.1823.88200
28 May 202424.5824.6324.5124.5824.271,600
24 May 202424.6024.6024.5824.5924.29400
23 May 202424.6324.6324.4324.4424.131,400
22 May 202424.6824.6824.5924.5924.28900
21 May 202424.9024.9024.8424.8824.573,500
20 May 202425.0225.0225.0025.0024.69300
17 May 202424.9225.0424.9125.0424.721,100
16 May 202424.9424.9724.9424.9624.65700
15 May 202424.8624.9724.8624.9724.66800
14 May 202424.7624.7824.7124.7824.471,200
13 May 202424.6624.7624.6624.6924.391,900
10 May 202424.6124.6124.5824.6024.291,400
09 May 202424.3824.5124.3824.5124.21900
08 May 202424.2624.3124.2624.3124.002,300
07 May 202424.4324.4324.3624.3624.05200
06 May 202424.4124.4424.3924.4424.13800
03 May 202424.3124.3424.2724.3324.0314,100
02 May 202423.8924.1323.8924.0723.7710,400
01 May 202423.5623.7423.5523.5523.251,100
30 Apr 202423.8423.8423.5523.5523.263,200
29 Apr 202423.9224.0323.9024.0223.7221,100
26 Apr 202423.9223.9323.8523.9323.644,900
25 Apr 202423.4523.6423.4323.6423.351,900
24 Apr 202423.7823.7923.7323.7623.46500
23 Apr 202423.6623.7923.6623.7723.4711,700
22 Apr 202423.5323.6123.5323.6123.32300
19 Apr 202423.3223.3223.3023.3023.01300
18 Apr 202423.4623.5223.3623.3923.103,500
17 Apr 202423.5623.5623.4823.4823.182,400
16 Apr 202423.5023.6023.4923.5123.221,500
15 Apr 202424.0524.1323.7723.7923.4910,300
12 Apr 202423.9623.9823.8023.8323.531,600
11 Apr 202424.1624.3824.1524.3724.071,700
10 Apr 202424.2824.2824.1424.2323.933,100
09 Apr 202424.6024.6124.4224.5424.2430,200
08 Apr 202424.4424.4424.4324.4324.12200
05 Apr 202424.3324.3424.2924.2923.98600
04 Apr 202424.2224.2224.2224.2223.91100
03 Apr 202424.2624.3924.2524.3724.0720,900
02 Apr 202424.2924.3224.2924.3224.01100
01 Apr 202424.4624.5324.4224.4524.146,700
28 Mar 202424.4724.4824.4724.4724.177,300
27 Mar 202424.4224.4324.4224.4324.12100
26 Mar 202424.3624.3624.3624.3624.05100
25 Mar 202424.3924.3924.3424.3424.04300
22 Mar 202424.4424.4524.4124.4224.121,800
21 Mar 202424.6424.6424.5524.5524.25600
20 Mar 202424.3724.6724.3724.6724.361,700
20 Mar 20240.035 Dividend
19 Mar 202424.3324.4824.3324.4224.084,500
18 Mar 202424.5424.5424.4324.4324.091,700
15 Mar 202424.4824.4824.4324.4324.09700
14 Mar 202424.5724.5724.4424.4524.121,800
13 Mar 202424.5824.6824.5724.6624.327,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.