Distillate US Fundamental Stability & Value ETF

DSTL
🏛️ usa →
57.62
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
2021-12-31 46.42 46.47 46.21 46.28 0.1M
2021-12-30 46.56 46.62 46.22 46.24 0.5M
2021-12-29 46.18 46.51 46.18 46.43 0.3M
2021-12-28 46.07 46.24 46.03 46.13 0.2M
2021-12-27 45.53 45.99 45.49 45.99 0.1M
2021-12-23 45.25 45.47 45.12 45.32 0.2M
2021-12-22 44.55 44.94 44.55 44.93 0.2M
2021-12-21 44.56 44.77 44.36 44.75 0.2M
2021-12-20 44.12 44.12 43.72 44.07 0.1M
2021-12-17 44.95 45.05 44.57 44.58 0.1M
2021-12-16 45.39 45.50 45.01 45.07 0.2M
2021-12-15 44.55 45.17 44.39 45.17 0.0M
2021-12-14 44.45 44.70 44.37 44.50 0.2M
2021-12-13 44.76 44.80 44.58 44.62 0.1M
2021-12-10 44.78 44.84 44.53 44.84 0.1M
2021-12-09 44.71 44.71 44.47 44.47 0.1M
2021-12-08 44.66 44.68 44.42 44.63 0.1M
2021-12-07 44.25 44.68 44.25 44.52 0.1M
2021-12-06 43.62 44.04 43.62 43.83 0.1M
2021-12-03 43.47 43.49 42.88 43.17 0.1M
2021-12-02 42.93 43.34 42.84 43.16 0.1M
2021-12-01 43.21 43.63 42.47 42.47 0.0M
2021-11-30 43.41 43.49 42.69 42.69 0.1M
2021-11-29 43.78 43.94 43.47 43.71 0.1M
2021-11-26 43.65 43.85 43.28 43.44 0.0M
2021-11-24 44.27 44.38 44.19 44.35 0.1M
2021-11-23 44.38 44.41 44.10 44.39 0.1M
2021-11-22 44.17 44.54 44.12 44.13 0.1M
2021-11-19 44.38 44.38 44.10 44.10 0.0M
2021-11-18 44.50 44.50 44.26 44.36 0.0M
2021-11-17 44.64 44.69 44.48 44.52 0.0M
2021-11-16 44.58 44.92 44.58 44.70 0.0M
2021-11-15 44.85 44.85 44.55 44.59 0.0M
2021-11-12 44.32 44.70 44.32 44.64 0.0M
2021-11-11 44.32 44.32 44.18 44.23 0.1M
2021-11-10 44.21 44.45 44.11 44.17 0.1M
2021-11-09 44.34 44.39 44.23 44.37 0.2M
2021-11-08 44.49 44.49 44.19 44.28 0.2M
2021-11-05 44.24 44.52 44.17 44.26 0.1M
2021-11-04 44.09 44.28 44.02 44.15 0.1M
2021-11-03 43.59 44.08 43.59 44.06 0.1M
2021-11-02 43.60 43.88 43.60 43.83 0.1M
2021-11-01 43.55 43.59 43.44 43.55 0.0M
2021-10-29 43.01 43.35 43.01 43.34 0.0M
2021-10-28 42.75 43.16 42.75 43.16 0.1M
2021-10-27 43.14 43.14 42.74 42.74 0.1M
2021-10-26 43.42 43.42 43.18 43.19 0.2M
2021-10-25 43.38 43.49 43.26 43.37 0.0M
2021-10-22 43.32 43.44 43.21 43.32 0.0M
2021-10-21 43.10 43.33 43.03 43.33 0.0M
2021-10-20 42.81 43.15 42.81 43.08 0.1M
2021-10-19 42.54 42.78 42.54 42.78 0.1M
2021-10-18 42.28 42.53 42.25 42.50 0.1M
2021-10-15 42.54 42.66 42.51 42.52 0.1M
2021-10-14 41.92 42.32 41.92 42.29 0.1M
2021-10-13 41.41 41.63 41.16 41.49 0.1M
2021-10-12 41.53 41.53 41.26 41.30 0.1M
2021-10-11 41.75 41.97 41.49 41.50 0.1M
2021-10-08 41.78 41.87 41.71 41.76 0.0M
2021-10-07 41.67 42.10 41.67 41.81 0.0M
2021-10-06 41.09 41.42 40.86 41.41 0.1M
2021-10-05 41.06 41.58 41.01 41.36 0.0M
2021-10-04 41.16 41.38 40.90 40.96 0.0M
2021-10-01 41.17 41.52 40.73 41.33 0.1M
2021-09-30 41.82 41.85 40.94 40.96 0.1M
2021-09-29 41.68 41.93 41.58 41.74 0.1M
2021-09-28 41.89 42.02 41.55 41.58 0.0M
2021-09-27 42.10 42.27 42.09 42.17 0.0M
2021-09-24 41.81 42.14 41.81 42.09 0.2M
2021-09-23 41.81 42.22 41.81 42.00 0.0M
2021-09-22 41.42 41.72 41.42 41.52 0.0M
2021-09-21 41.64 41.73 41.36 41.38 0.0M
2021-09-20 41.55 41.65 41.06 41.46 0.1M
2021-09-17 42.35 42.35 42.00 42.07 0.0M
2021-09-16 42.42 42.59 42.20 42.39 0.1M
2021-09-15 42.10 42.52 42.00 42.47 0.0M
2021-09-14 42.49 42.49 41.97 42.02 0.1M
2021-09-13 42.39 42.56 42.21 42.36 0.0M
2021-09-10 42.70 42.70 42.16 42.16 0.0M
2021-09-09 42.50 42.67 42.38 42.38 0.0M
2021-09-08 42.50 42.57 42.38 42.55 0.0M
2021-09-07 42.99 42.99 42.55 42.55 0.0M
2021-09-03 43.17 43.17 42.94 43.02 0.0M
2021-09-02 43.03 43.11 42.99 43.11 0.0M
2021-09-01 43.10 43.10 42.72 42.85 0.0M
2021-08-31 43.05 43.06 42.96 43.01 0.0M
2021-08-30 43.08 43.17 43.07 43.07 0.0M
2021-08-27 42.78 43.06 42.78 43.03 0.0M
2021-08-26 42.96 42.96 42.66 42.74 0.2M
2021-08-25 42.82 43.06 42.82 42.93 0.0M
2021-08-24 42.82 42.90 42.77 42.82 0.0M
2021-08-23 42.81 42.93 42.80 42.80 0.0M
2021-08-20 42.50 42.67 42.48 42.61 0.1M
2021-08-19 41.97 42.43 41.87 42.37 0.0M
2021-08-18 42.63 42.82 42.29 42.29 0.0M
2021-08-17 42.84 42.84 42.47 42.75 0.0M
2021-08-16 42.75 43.03 42.64 43.03 0.0M
2021-08-13 42.82 42.86 42.76 42.82 0.1M
2021-08-12 42.76 42.81 42.64 42.78 0.1M
2021-08-11 42.58 42.81 42.58 42.78 0.0M
2021-08-10 42.37 42.58 42.30 42.52 0.0M
2021-08-09 42.41 42.46 42.34 42.38 0.0M
2021-08-06 42.26 42.53 42.26 42.46 0.0M
2021-08-05 42.55 42.55 42.28 42.35 0.0M
2021-08-04 42.73 42.74 42.40 42.40 0.0M
2021-08-03 42.42 42.85 42.28 42.81 0.1M
2021-08-02 42.75 42.82 42.45 42.47 0.0M
2021-07-30 42.47 42.68 42.47 42.54 0.0M
2021-07-29 42.50 42.67 42.49 42.63 0.0M
2021-07-28 42.41 42.49 42.25 42.37 0.0M
2021-07-27 42.53 42.53 42.26 42.47 0.0M
2021-07-26 42.48 42.53 42.37 42.51 0.0M
2021-07-23 42.26 42.51 42.26 42.48 0.1M
2021-07-22 42.10 42.12 41.98 42.09 0.0M
2021-07-21 42.03 42.13 42.00 42.13 0.0M
2021-07-20 41.23 41.92 41.23 41.81 0.0M
2021-07-19 41.50 41.50 40.94 41.16 0.1M
2021-07-16 42.14 42.14 41.77 41.78 0.1M
2021-07-15 42.12 42.12 41.93 42.04 0.0M
2021-07-14 42.27 42.30 42.11 42.13 0.0M
2021-07-13 42.25 42.35 42.08 42.10 0.0M
2021-07-12 42.37 42.37 42.23 42.36 0.0M
2021-07-09 41.95 42.31 41.95 42.30 0.0M
2021-07-08 41.64 41.94 41.62 41.72 0.0M
2021-07-07 41.98 42.24 41.91 42.19 0.0M
2021-07-06 42.09 42.12 41.75 41.94 0.0M
2021-07-02 42.09 42.24 42.00 42.23 0.0M
2021-07-01 41.79 41.96 41.79 41.93 0.0M
2021-06-30 41.61 41.74 41.59 41.69 0.1M
2021-06-29 41.62 41.75 41.62 41.66 0.0M
2021-06-28 41.55 41.65 41.50 41.62 0.0M
2021-06-25 41.46 41.59 41.45 41.56 0.1M
2021-06-24 41.39 41.39 41.24 41.36 0.1M
2021-06-23 41.36 41.36 41.12 41.13 0.1M
2021-06-22 41.23 41.43 41.23 41.36 0.0M
2021-06-21 40.66 41.26 40.66 41.23 0.2M
2021-06-18 41.01 41.01 40.58 40.60 0.1M
2021-06-17 41.31 41.35 40.95 41.22 0.1M
2021-06-16 41.68 41.71 41.26 41.37 0.0M
2021-06-15 41.86 41.86 41.70 41.79 0.1M
2021-06-14 41.89 41.89 41.58 41.80 0.0M
2021-06-11 41.80 41.88 41.66 41.79 0.0M
2021-06-10 41.70 41.81 41.58 41.72 0.0M
2021-06-09 41.70 41.72 41.57 41.57 0.0M
2021-06-08 41.60 41.69 41.48 41.64 0.1M
2021-06-07 41.86 41.86 41.50 41.75 0.1M
2021-06-04 41.63 41.74 41.58 41.74 0.0M
2021-06-03 41.35 41.45 41.17 41.41 0.0M
2021-06-02 41.55 41.56 41.41 41.47 0.0M
2021-06-01 41.69 41.83 41.42 41.45 0.1M
2021-05-28 41.55 41.66 41.55 41.55 0.0M
2021-05-27 41.46 41.63 41.46 41.50 0.0M
2021-05-26 41.52 41.52 41.33 41.41 0.0M
2021-05-25 41.45 41.60 41.33 41.39 0.1M
2021-05-24 41.50 41.59 41.41 41.45 0.0M
2021-05-21 41.56 41.60 41.26 41.27 0.0M
2021-05-20 41.08 41.45 41.06 41.33 0.0M
2021-05-19 40.72 41.00 40.41 41.00 0.0M
2021-05-18 41.60 41.60 41.08 41.11 0.0M
2021-05-17 41.59 41.59 41.30 41.47 0.0M
2021-05-14 41.35 41.71 41.35 41.64 0.1M
2021-05-13 40.49 41.29 40.49 41.11 0.1M
2021-05-12 41.23 41.23 40.45 40.54 0.1M
2021-05-11 41.50 41.52 41.05 41.39 0.1M
2021-05-10 41.90 42.22 41.82 41.82 0.0M
2021-05-07 41.65 42.01 41.65 41.95 0.0M
2021-05-06 41.48 41.69 41.26 41.69 0.0M
2021-05-05 41.38 41.47 41.12 41.35 0.0M
2021-05-04 41.17 41.24 40.91 41.24 0.0M
2021-05-03 41.06 41.37 41.06 41.26 0.1M
2021-04-30 41.06 41.11 40.88 40.93 0.0M
2021-04-29 40.97 41.27 40.96 41.26 0.0M
2021-04-28 41.15 41.15 40.85 40.85 0.0M
2021-04-27 41.25 41.25 40.94 41.03 0.0M
2021-04-26 40.98 41.19 40.98 41.01 0.0M
2021-04-23 40.99 41.22 40.83 41.09 0.0M
2021-04-22 41.26 41.26 40.72 40.84 0.1M
2021-04-21 40.81 41.18 40.81 41.16 0.0M
2021-04-20 41.00 41.00 40.72 40.85 0.0M
2021-04-19 41.28 41.28 40.90 40.97 0.1M
2021-04-16 41.15 41.27 41.15 41.19 0.1M
2021-04-15 40.84 41.00 40.72 40.97 0.0M
2021-04-14 40.67 40.67 40.42 40.46 0.0M
2021-04-13 40.77 40.77 40.38 40.49 0.1M
2021-04-12 40.68 40.68 40.51 40.63 0.0M
2021-04-09 40.45 40.57 40.29 40.57 0.0M
2021-04-08 40.51 40.51 40.15 40.27 0.0M
2021-04-07 40.49 40.49 40.10 40.18 0.0M
2021-04-06 40.54 40.54 40.24 40.29 0.0M
2021-04-05 40.32 40.53 40.16 40.46 0.1M
2021-04-01 39.91 39.91 39.57 39.88 0.0M
2021-03-31 39.81 39.81 39.56 39.56 0.1M
2021-03-30 39.84 39.84 39.48 39.53 0.1M
2021-03-29 39.95 39.95 39.60 39.77 0.1M
2021-03-26 39.14 39.83 38.93 39.83 0.1M
2021-03-25 38.40 38.85 38.19 38.82 0.0M
2021-03-24 38.73 38.80 38.40 38.41 0.1M
2021-03-23 38.76 38.81 38.30 38.39 0.1M
2021-03-22 38.78 38.86 38.50 38.79 0.1M
2021-03-19 38.47 38.71 38.25 38.50 0.0M
2021-03-18 38.54 38.86 38.41 38.46 0.0M
2021-03-17 38.73 38.78 38.44 38.65 0.0M
2021-03-16 38.89 38.89 38.52 38.58 0.0M
2021-03-15 38.61 38.65 38.22 38.65 0.1M
2021-03-12 38.22 38.35 38.11 38.33 0.1M
2021-03-11 38.42 38.42 38.10 38.22 0.1M
2021-03-10 38.16 38.25 37.85 37.99 0.3M
2021-03-09 37.95 38.08 37.75 37.75 0.0M
2021-03-08 37.73 38.06 37.46 37.50 0.1M
2021-03-05 36.92 37.52 36.48 37.46 0.0M
2021-03-04 37.07 37.11 36.09 36.48 0.1M
2021-03-03 37.18 37.35 36.96 36.96 0.1M
2021-03-02 37.73 37.73 37.34 37.35 0.0M
2021-03-01 37.35 37.74 37.29 37.61 0.0M
2021-02-26 37.32 37.32 36.64 36.77 0.1M
2021-02-25 37.88 37.88 36.94 37.06 0.1M
2021-02-24 37.50 37.87 37.27 37.84 0.0M
2021-02-23 37.41 37.55 37.04 37.45 0.0M
2021-02-22 37.64 37.65 37.46 37.50 0.0M
2021-02-19 37.74 37.97 37.74 37.81 0.1M
2021-02-18 37.51 37.71 37.42 37.65 0.0M
2021-02-17 37.72 37.77 37.51 37.72 0.0M
2021-02-16 38.02 38.02 37.71 37.75 0.0M
2021-02-12 37.52 37.83 37.52 37.80 0.0M
2021-02-11 37.49 37.82 37.49 37.66 0.0M
2021-02-10 37.89 37.89 37.30 37.49 0.0M
2021-02-09 37.52 37.62 37.41 37.55 0.0M
2021-02-08 37.31 37.47 37.23 37.47 0.1M
2021-02-05 37.32 37.32 37.04 37.09 0.0M
2021-02-04 36.70 36.99 36.69 36.96 0.0M
2021-02-03 36.76 36.81 36.56 36.74 0.0M
2021-02-02 36.87 36.91 36.66 36.76 0.0M
2021-02-01 36.12 36.50 36.06 36.36 0.0M
2021-01-29 36.50 36.51 35.78 35.94 0.1M
2021-01-28 36.36 36.92 36.36 36.64 0.1M
2021-01-27 37.00 37.00 36.12 36.26 0.0M
2021-01-26 37.40 37.40 37.14 37.18 0.0M
2021-01-25 37.55 37.55 37.07 37.32 0.4M
2021-01-22 37.50 37.57 37.19 37.30 0.0M
2021-01-21 37.77 37.77 37.43 37.56 0.1M
2021-01-20 37.44 37.58 37.37 37.49 0.1M
2021-01-19 37.77 37.77 37.22 37.36 0.0M
2021-01-15 37.02 37.30 36.93 37.14 0.0M
2021-01-14 37.58 37.58 37.35 37.38 0.0M
2021-01-13 37.79 37.79 37.38 37.38 0.0M
2021-01-12 37.56 37.62 37.36 37.57 0.0M
2021-01-11 37.29 37.45 37.08 37.31 0.1M
2021-01-08 37.25 37.45 37.02 37.29 0.1M
2021-01-07 37.11 37.20 36.81 37.16 0.4M
2021-01-06 36.09 36.94 36.09 36.73 0.0M
2021-01-05 35.98 36.15 35.76 36.07 0.0M
2021-01-04 36.49 36.49 35.50 35.85 0.1M