Distillate International Fundamental Stability & Value ETF

DSTX
🏛️ usa →
29.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.88 29.88 29.88 29.88 0.0M
2025-09-25 29.79 29.91 29.79 29.84 0.0M
2025-09-24 29.99 29.99 29.96 29.98 0.0M
2025-09-23 30.33 30.33 30.33 30.33 0.0M
2025-09-22 30.30 30.31 30.19 30.31 0.0M
2025-09-19 30.00 30.20 30.00 30.20 0.0M
2025-09-18 30.31 30.31 30.31 30.31 0.0M
2025-09-17 30.43 30.43 30.22 30.22 0.0M
2025-09-16 30.33 30.33 30.31 30.31 0.0M
2025-09-15 30.13 30.13 30.13 30.13 0.0M
2025-09-12 29.91 29.91 29.91 29.91 0.0M
2025-09-11 29.98 30.02 28.92 30.02 0.0M
2025-09-10 29.67 29.67 29.61 29.61 0.0M
2025-09-09 29.53 29.53 29.53 29.53 0.0M
2025-09-08 29.60 29.60 29.60 29.60 0.0M
2025-09-05 29.30 29.30 29.30 29.30 0.0M
2025-09-04 28.94 29.00 28.94 29.00 0.0M
2025-09-03 28.98 28.98 28.98 28.98 0.0M
2025-09-02 28.86 28.86 28.86 28.86 0.0M
2025-08-29 28.97 29.01 28.97 29.01 0.0M
2025-08-28 29.17 29.17 29.17 29.17 0.0M
2025-08-27 28.93 29.04 28.93 29.04 0.0M
2025-08-26 29.12 29.14 29.12 29.14 0.0M
2025-08-25 29.32 29.32 28.69 29.22 0.0M
2025-08-22 29.54 29.54 29.54 29.54 0.0M
2025-08-21 28.90 28.90 28.89 28.89 0.0M
2025-08-20 29.02 29.06 29.02 29.06 0.0M
2025-08-19 28.98 28.98 28.98 28.98 0.0M
2025-08-18 28.94 28.94 28.93 28.93 0.0M
2025-08-15 28.95 28.95 28.92 28.94 0.0M
2025-08-14 28.82 28.85 28.82 28.85 0.0M
2025-08-13 28.92 29.05 28.92 29.05 0.0M
2025-08-12 28.79 28.81 28.79 28.81 0.0M
2025-08-11 28.55 28.56 28.36 28.53 0.0M
2025-08-08 28.69 28.72 28.68 28.69 0.0M
2025-08-07 28.17 28.51 28.17 28.51 0.0M
2025-08-06 28.09 28.17 28.09 28.17 0.0M
2025-08-05 28.04 28.04 28.04 28.04 0.0M
2025-08-04 27.97 27.98 27.93 27.98 0.0M
2025-08-01 27.40 27.55 27.40 27.55 0.0M
2025-07-31 27.68 27.68 27.68 27.68 0.0M
2025-07-30 28.05 28.05 27.60 27.93 0.0M
2025-07-29 28.13 28.14 28.13 28.14 0.0M
2025-07-28 28.12 28.16 28.12 28.16 0.0M
2025-07-25 28.60 28.60 28.52 28.56 0.0M
2025-07-24 28.72 28.72 28.64 28.64 0.0M
2025-07-23 28.20 28.81 28.20 28.81 0.0M
2025-07-22 28.11 28.11 28.11 28.11 0.0M
2025-07-21 28.05 28.05 27.97 27.97 0.0M
2025-07-18 27.97 27.97 27.77 27.77 0.0M
2025-07-17 27.81 27.82 27.76 27.82 0.0M
2025-07-16 27.59 27.78 27.59 27.78 0.0M
2025-07-15 27.84 27.89 27.65 27.68 0.0M
2025-07-14 27.82 27.82 27.82 27.82 0.0M
2025-07-11 27.92 27.92 27.86 27.90 0.0M
2025-07-10 28.06 28.10 28.06 28.10 0.0M
2025-07-09 27.85 27.95 27.85 27.95 0.0M
2025-07-08 27.77 27.86 27.77 27.86 0.0M
2025-07-07 27.64 27.64 27.64 27.64 0.0M
2025-07-03 28.09 28.09 28.09 28.09 0.0M
2025-07-02 28.12 28.12 28.12 28.12 0.0M
2025-07-01 28.01 28.01 28.01 28.01 0.0M
2025-06-30 27.93 28.00 27.93 28.00 0.0M
2025-06-27 27.86 27.86 27.86 27.86 0.0M
2025-06-26 27.61 27.75 27.61 27.68 0.0M
2025-06-25 27.39 27.39 27.39 27.39 0.0M
2025-06-24 27.78 27.84 27.77 27.83 0.0M
2025-06-23 26.92 27.31 26.92 27.31 0.0M
2025-06-20 27.27 27.27 27.16 27.25 0.0M
2025-06-18 27.67 27.67 27.46 27.55 0.0M
2025-06-17 27.58 27.58 27.58 27.58 0.0M
2025-06-16 28.01 28.03 27.89 27.89 0.0M
2025-06-13 27.76 27.77 27.76 27.77 0.0M
2025-06-12 28.10 28.10 28.10 28.10 0.0M
2025-06-11 27.96 27.96 27.92 27.96 0.0M
2025-06-10 27.81 27.85 27.81 27.85 0.0M
2025-06-09 27.69 27.70 27.69 27.70 0.0M
2025-06-06 27.46 27.59 27.46 27.59 0.0M
2025-06-05 27.51 27.51 27.37 27.48 0.0M
2025-06-04 27.33 27.39 27.31 27.39 0.0M
2025-06-03 27.06 27.11 27.06 27.11 0.0M
2025-06-02 27.12 27.28 27.12 27.28 0.0M
2025-05-30 26.93 27.03 26.73 27.00 0.0M
2025-05-29 27.10 27.10 27.10 27.10 0.0M
2025-05-28 26.99 27.01 26.99 27.01 0.0M
2025-05-27 27.17 27.17 27.17 27.17 0.0M
2025-05-23 26.76 26.95 26.76 26.95 0.0M
2025-05-22 26.88 26.89 26.88 26.89 0.0M
2025-05-21 27.18 27.18 26.90 26.97 0.0M
2025-05-20 26.96 26.97 26.94 26.94 0.0M
2025-05-19 26.74 26.87 26.69 26.87 0.0M
2025-05-16 26.66 26.75 26.66 26.75 0.0M
2025-05-15 26.68 26.70 26.63 26.70 0.0M
2025-05-14 26.65 26.67 26.48 26.51 0.0M
2025-05-13 26.53 26.68 26.53 26.68 0.0M
2025-05-12 26.41 26.55 26.41 26.55 0.0M
2025-05-09 26.31 26.31 26.24 26.24 0.0M
2025-05-08 26.25 26.27 26.17 26.17 0.0M
2025-05-07 26.21 26.21 26.15 26.18 0.0M
2025-05-06 26.35 26.36 26.35 26.36 0.0M
2025-05-05 26.26 26.35 26.26 26.34 0.0M
2025-05-02 26.25 26.25 26.25 26.25 0.0M
2025-05-01 25.84 25.88 25.70 25.78 0.0M
2025-04-30 25.74 25.96 25.74 25.96 0.0M
2025-04-29 25.84 25.85 25.84 25.85 0.0M
2025-04-28 25.79 25.82 25.79 25.82 0.0M
2025-04-25 25.61 25.68 25.59 25.68 0.0M
2025-04-24 25.64 25.69 25.61 25.69 0.0M
2025-04-23 25.63 25.63 25.30 25.42 0.0M
2025-04-22 25.45 25.45 25.33 25.38 0.0M
2025-04-21 25.16 25.17 24.82 24.91 0.0M
2025-04-17 24.91 24.98 24.84 24.98 0.0M
2025-04-16 24.96 24.96 24.60 24.70 0.0M
2025-04-15 24.93 24.99 24.80 24.85 0.0M
2025-04-14 24.76 24.76 24.56 24.76 0.0M
2025-04-11 24.17 24.51 24.03 24.51 0.0M
2025-04-10 23.79 23.81 23.79 23.81 0.0M
2025-04-09 22.62 24.24 22.61 24.24 0.0M
2025-04-08 22.74 22.74 22.54 22.58 0.0M
2025-04-07 22.92 23.06 22.57 22.81 0.0M
2025-04-04 24.02 24.05 23.45 23.49 0.0M
2025-04-03 25.03 25.03 24.83 24.87 0.0M
2025-04-02 25.23 25.33 25.18 25.33 0.0M
2025-04-01 25.14 25.23 25.14 25.23 0.0M
2025-03-31 24.94 25.10 24.91 25.10 0.0M
2025-03-28 25.28 25.29 25.28 25.29 0.0M
2025-03-27 25.58 25.58 25.50 25.55 0.0M
2025-03-26 25.77 25.77 25.45 25.48 0.0M
2025-03-25 25.76 25.76 25.76 25.76 0.0M
2025-03-24 25.66 25.69 25.63 25.66 0.0M
2025-03-21 25.67 25.67 25.62 25.66 0.0M
2025-03-20 25.85 25.87 25.84 25.87 0.0M
2025-03-19 26.04 26.12 25.98 26.12 0.0M
2025-03-18 25.90 26.03 25.90 26.03 0.0M
2025-03-17 25.97 26.13 25.95 26.11 0.0M
2025-03-14 25.68 25.78 25.64 25.78 0.0M
2025-03-13 25.50 25.50 25.35 25.39 0.0M
2025-03-12 25.52 25.62 25.47 25.61 0.0M
2025-03-11 25.61 25.61 25.35 25.55 0.0M
2025-03-10 25.65 25.65 25.37 25.43 0.0M
2025-03-07 25.76 25.92 25.68 25.92 0.0M
2025-03-06 25.85 25.85 25.63 25.66 0.0M
2025-03-05 25.46 25.67 25.45 25.65 0.0M
2025-03-04 24.84 25.11 24.61 24.94 0.0M
2025-03-03 25.09 25.16 24.84 24.84 0.0M
2025-02-28 24.77 24.78 24.70 24.73 0.0M
2025-02-27 25.09 25.09 25.00 25.02 0.0M
2025-02-26 25.47 25.47 25.30 25.33 0.0M
2025-02-25 25.24 25.34 25.24 25.27 0.0M
2025-02-24 25.35 25.36 25.16 25.20 0.0M
2025-02-21 25.54 25.54 25.30 25.34 0.0M
2025-02-20 25.41 25.48 25.39 25.48 0.0M
2025-02-19 25.32 25.34 25.24 25.29 0.0M
2025-02-18 25.40 25.42 25.39 25.42 0.0M
2025-02-14 25.47 25.47 25.37 25.37 0.0M
2025-02-13 25.08 25.28 25.08 25.28 0.0M
2025-02-12 24.80 24.98 24.80 24.96 0.0M
2025-02-11 24.88 24.88 24.75 24.87 0.0M
2025-02-10 24.76 24.81 24.75 24.81 0.0M
2025-02-07 24.76 24.76 24.45 24.50 0.0M
2025-02-06 24.55 24.55 24.55 24.55 0.0M
2025-02-05 24.37 24.48 24.37 24.47 0.0M
2025-02-04 24.15 24.32 24.15 24.32 0.0M
2025-02-03 23.83 24.07 23.82 24.01 0.0M
2025-01-31 24.51 24.51 24.21 24.21 0.0M
2025-01-30 24.10 24.63 24.10 24.54 0.0M
2025-01-29 24.21 24.21 24.21 24.21 0.0M
2025-01-28 24.15 24.25 24.02 24.25 0.0M
2025-01-27 24.14 24.19 24.12 24.19 0.0M
2025-01-24 24.23 24.26 24.20 24.23 0.0M
2025-01-23 23.92 24.03 23.90 24.02 0.0M
2025-01-22 23.97 24.03 23.96 23.96 0.0M
2025-01-21 23.91 23.96 23.80 23.95 0.0M
2025-01-17 23.60 23.60 23.50 23.50 0.0M
2025-01-16 23.34 23.41 23.34 23.37 0.0M
2025-01-15 23.31 23.35 23.27 23.35 0.0M
2025-01-14 23.11 23.11 23.08 23.08 0.0M
2025-01-13 22.96 23.00 22.95 23.00 0.0M
2025-01-10 22.99 23.10 22.99 23.00 0.0M
2025-01-08 23.21 23.27 23.21 23.27 0.0M
2025-01-07 23.39 23.41 23.30 23.30 0.0M
2025-01-06 23.37 23.44 23.32 23.32 0.0M
2025-01-03 23.16 23.17 23.09 23.17 0.0M
2025-01-02 23.11 23.11 22.98 23.01 0.0M