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
2022-12-30 40.81 40.83 40.41 40.80 0.2M
2022-12-29 40.51 41.07 40.51 40.93 0.3M
2022-12-28 40.83 40.99 40.25 40.28 0.2M
2022-12-27 40.95 41.12 40.86 40.98 0.1M
2022-12-23 40.61 40.98 40.51 40.98 0.1M
2022-12-22 40.75 40.75 40.17 40.74 0.1M
2022-12-21 40.95 41.37 40.95 41.26 0.1M
2022-12-20 40.50 40.88 40.50 40.66 0.1M
2022-12-19 40.98 41.08 40.51 40.69 0.1M
2022-12-16 41.02 41.16 40.77 41.02 0.2M
2022-12-15 42.03 42.03 41.27 41.39 0.4M
2022-12-14 42.67 43.00 42.23 42.43 0.1M
2022-12-13 43.56 43.56 42.52 42.71 0.1M
2022-12-12 41.73 42.42 41.73 42.39 0.1M
2022-12-09 41.83 42.08 41.66 41.66 0.0M
2022-12-08 41.87 42.14 41.76 41.97 0.1M
2022-12-07 41.56 41.92 41.56 41.73 0.1M
2022-12-06 42.37 42.37 41.48 41.73 0.1M
2022-12-05 42.88 42.88 42.17 42.29 0.0M
2022-12-02 42.61 43.09 42.43 42.99 0.1M
2022-12-01 43.23 43.28 42.79 43.00 0.1M
2022-11-30 41.95 42.96 41.52 42.93 0.5M
2022-11-29 41.93 41.96 41.62 41.81 0.2M
2022-11-28 42.12 42.27 41.67 41.78 0.0M
2022-11-25 42.37 42.53 42.37 42.46 0.0M
2022-11-23 42.25 42.51 42.22 42.41 0.1M
2022-11-22 41.76 42.27 41.76 42.26 0.1M
2022-11-21 41.54 41.67 41.46 41.58 0.0M
2022-11-18 41.77 41.77 41.35 41.64 0.0M
2022-11-17 40.97 41.40 40.88 41.36 0.1M
2022-11-16 41.82 41.82 41.40 41.44 0.1M
2022-11-15 42.21 42.31 41.75 42.01 0.0M
2022-11-14 41.90 42.22 41.60 41.61 0.1M
2022-11-11 41.66 42.14 41.45 42.04 0.1M
2022-11-10 40.80 41.65 40.79 41.62 0.2M
2022-11-09 40.10 40.18 39.46 39.50 0.1M
2022-11-08 40.11 40.62 39.80 40.22 0.1M
2022-11-07 39.66 39.99 39.42 39.94 0.1M
2022-11-04 39.33 39.59 38.83 39.44 0.0M
2022-11-03 38.68 39.08 38.50 38.79 0.0M
2022-11-02 40.16 40.66 39.30 39.32 0.0M
2022-11-01 40.50 40.50 39.95 40.19 0.2M
2022-10-31 40.21 40.40 40.07 40.17 0.2M
2022-10-28 39.62 40.45 39.58 40.42 0.1M
2022-10-27 39.82 40.02 39.52 39.60 0.1M
2022-10-26 39.52 40.09 39.51 39.60 0.1M
2022-10-25 39.03 39.70 39.03 39.70 0.1M
2022-10-24 38.65 39.13 38.64 39.03 0.1M
2022-10-21 37.47 38.52 37.47 38.48 0.1M
2022-10-20 38.03 38.37 37.48 37.58 0.1M
2022-10-19 38.08 38.17 37.64 37.88 0.1M
2022-10-18 38.68 38.73 38.00 38.32 0.1M
2022-10-17 37.80 38.06 37.75 37.92 0.1M
2022-10-14 38.16 38.24 37.15 37.21 0.1M
2022-10-13 36.55 38.14 36.33 37.99 0.1M
2022-10-12 37.33 37.48 37.18 37.18 0.2M
2022-10-11 37.29 37.82 37.14 37.34 0.1M
2022-10-10 37.95 37.95 37.25 37.50 0.2M
2022-10-07 38.49 38.49 37.64 37.85 0.2M
2022-10-06 39.05 39.35 38.77 38.83 0.1M
2022-10-05 38.82 39.45 38.63 39.24 0.1M
2022-10-04 38.61 39.23 38.61 39.23 0.1M
2022-10-03 37.39 38.21 37.18 37.97 0.1M
2022-09-30 37.37 37.70 36.85 36.90 0.3M
2022-09-29 37.77 37.77 37.02 37.33 0.2M
2022-09-28 37.29 38.22 37.26 38.03 0.2M
2022-09-27 37.53 37.79 36.87 37.14 0.5M
2022-09-26 37.43 37.78 37.05 37.15 0.3M
2022-09-23 37.85 37.85 37.15 37.61 0.2M
2022-09-22 38.50 38.50 38.09 38.12 0.1M
2022-09-21 39.40 39.77 38.59 38.59 0.1M
2022-09-20 39.47 39.47 39.02 39.29 0.1M
2022-09-19 39.28 39.94 39.28 39.90 0.1M
2022-09-16 39.65 39.69 39.24 39.59 0.1M
2022-09-15 40.35 40.67 39.97 40.10 0.1M
2022-09-14 40.52 40.52 40.04 40.38 0.1M
2022-09-13 41.55 41.55 40.34 40.43 0.1M
2022-09-12 42.19 42.53 42.11 42.30 0.1M
2022-09-09 41.60 42.04 41.60 41.97 0.1M
2022-09-08 40.92 41.34 40.62 41.32 0.1M
2022-09-07 40.24 41.13 40.24 41.06 0.0M
2022-09-06 40.57 40.59 40.00 40.27 0.1M
2022-09-02 41.33 41.42 40.29 40.46 0.1M
2022-09-01 40.48 40.89 40.27 40.86 0.1M
2022-08-31 41.16 41.16 40.67 40.71 0.0M
2022-08-30 41.48 41.48 40.79 40.95 0.1M
2022-08-29 41.37 41.71 41.22 41.37 0.1M
2022-08-26 43.25 43.25 41.64 41.64 0.2M
2022-08-25 42.68 43.23 42.68 43.21 0.1M
2022-08-24 42.40 42.63 42.37 42.48 0.1M
2022-08-23 42.52 42.81 42.42 42.42 0.1M
2022-08-22 43.18 43.18 42.50 42.58 0.1M
2022-08-19 43.98 43.98 43.46 43.59 0.1M
2022-08-18 44.00 44.25 43.87 44.20 0.1M
2022-08-17 44.17 44.17 43.75 43.92 0.1M
2022-08-16 44.09 44.65 44.09 44.48 0.0M
2022-08-15 43.95 44.28 43.92 44.22 0.1M
2022-08-12 43.81 44.18 43.64 44.18 0.1M
2022-08-11 43.50 43.93 43.36 43.42 0.1M
2022-08-10 42.96 43.33 42.96 43.26 0.2M
2022-08-09 42.75 42.75 42.18 42.29 0.1M
2022-08-08 42.85 43.10 42.58 42.71 0.1M
2022-08-05 42.31 42.65 42.27 42.64 0.1M
2022-08-04 42.69 42.86 42.65 42.72 0.1M
2022-08-03 42.24 42.82 42.24 42.72 0.1M
2022-08-02 42.17 42.43 41.90 42.01 0.1M
2022-08-01 42.12 42.55 42.00 42.33 0.1M
2022-07-29 42.06 42.50 41.95 42.45 0.1M
2022-07-28 41.50 42.06 41.29 42.03 0.1M
2022-07-27 40.89 41.71 40.86 41.56 0.1M
2022-07-26 40.72 40.76 40.52 40.63 0.1M
2022-07-25 41.01 41.01 40.73 40.92 0.1M
2022-07-22 41.22 41.37 40.67 40.88 0.1M
2022-07-21 40.90 41.21 40.63 41.21 0.2M
2022-07-20 40.53 40.89 40.35 40.86 0.2M
2022-07-19 39.69 40.56 39.69 40.50 0.2M
2022-07-18 39.78 39.90 39.15 39.24 0.1M
2022-07-15 39.18 39.52 39.00 39.50 0.1M
2022-07-14 38.45 38.74 38.12 38.68 0.1M
2022-07-13 38.61 39.19 38.50 38.98 0.1M
2022-07-12 39.21 39.66 39.02 39.21 0.1M
2022-07-11 39.45 39.49 39.22 39.27 0.0M
2022-07-08 39.75 40.03 39.55 39.76 0.0M
2022-07-07 39.48 39.96 39.48 39.89 0.0M
2022-07-06 39.16 39.45 38.88 39.21 0.1M
2022-07-05 38.49 39.18 38.30 39.18 0.0M
2022-07-01 38.69 39.11 38.35 39.04 0.1M
2022-06-30 38.56 39.00 38.27 38.72 0.1M
2022-06-29 39.21 39.21 38.87 39.08 0.1M
2022-06-28 40.13 40.30 39.14 39.16 0.1M
2022-06-27 40.02 40.09 39.71 39.89 0.2M
2022-06-24 38.97 39.91 38.97 39.90 0.1M
2022-06-23 38.57 38.72 38.23 38.69 0.2M
2022-06-22 38.02 38.73 38.02 38.42 0.3M
2022-06-21 38.41 38.66 38.33 38.55 0.2M
2022-06-17 37.78 38.06 37.44 37.82 0.3M
2022-06-16 38.34 38.38 37.50 37.75 0.2M
2022-06-15 39.13 39.55 38.72 39.12 0.1M
2022-06-14 39.14 39.24 38.50 38.79 0.2M
2022-06-13 39.48 39.63 38.80 38.94 0.5M
2022-06-10 40.83 40.87 40.40 40.41 0.1M
2022-06-09 42.20 42.31 41.48 41.49 0.1M
2022-06-08 42.57 42.69 42.26 42.31 0.1M
2022-06-07 42.08 42.87 42.03 42.80 0.4M
2022-06-06 42.58 42.74 42.35 42.46 0.0M
2022-06-03 42.41 42.56 42.21 42.28 0.0M
2022-06-02 42.17 42.84 41.99 42.84 0.1M
2022-06-01 42.96 42.96 41.92 42.19 0.0M
2022-05-31 42.86 42.94 42.40 42.67 0.0M
2022-05-27 42.44 43.05 42.44 43.05 0.1M
2022-05-26 41.63 42.35 41.63 42.22 0.8M
2022-05-25 40.71 41.52 40.71 41.37 0.1M
2022-05-24 40.79 40.96 40.17 40.83 0.1M
2022-05-23 40.92 41.23 40.64 41.08 0.1M
2022-05-20 40.95 40.95 39.64 40.54 0.1M
2022-05-19 40.55 41.05 40.23 40.61 0.3M
2022-05-18 42.10 42.11 40.70 40.81 0.1M
2022-05-17 42.36 42.61 41.98 42.61 0.1M
2022-05-16 41.73 42.05 41.48 41.74 0.1M
2022-05-13 41.55 42.00 41.46 41.82 0.2M
2022-05-12 40.51 41.26 40.43 41.11 0.2M
2022-05-11 41.22 41.87 40.74 40.77 0.1M
2022-05-10 41.96 41.97 40.87 41.34 0.2M
2022-05-09 41.65 41.96 41.29 41.45 0.2M
2022-05-06 42.31 42.43 41.76 42.24 0.1M
2022-05-05 43.55 43.60 42.17 42.56 0.1M
2022-05-04 42.76 44.01 42.52 43.95 0.3M
2022-05-03 42.36 42.90 42.36 42.68 0.2M
2022-05-02 42.07 42.46 41.49 42.31 0.2M
2022-04-29 42.96 43.24 41.96 42.00 0.2M
2022-04-28 43.00 43.55 42.35 43.36 0.1M
2022-04-27 42.68 43.07 42.42 42.63 0.1M
2022-04-26 43.39 43.39 42.65 42.67 0.1M
2022-04-25 43.03 43.65 42.66 43.61 0.1M
2022-04-22 44.46 44.46 43.25 43.28 0.1M
2022-04-21 45.41 45.47 44.54 44.63 0.1M
2022-04-20 45.12 45.31 45.02 45.11 0.1M
2022-04-19 44.00 44.87 44.00 44.80 0.1M
2022-04-18 44.05 44.21 43.82 43.98 0.1M
2022-04-14 44.51 44.64 44.11 44.12 0.1M
2022-04-13 44.00 44.47 44.00 44.44 0.1M
2022-04-12 44.50 44.59 43.87 44.01 0.1M
2022-04-11 44.31 44.58 44.08 44.13 0.1M
2022-04-08 44.31 44.72 44.10 44.45 0.1M
2022-04-07 44.02 44.45 43.76 44.26 0.1M
2022-04-06 43.90 44.20 43.74 44.10 0.1M
2022-04-05 44.49 44.75 44.13 44.22 0.1M
2022-04-04 44.59 44.63 44.30 44.59 0.1M
2022-04-01 44.74 44.74 44.25 44.54 0.1M
2022-03-31 45.06 45.10 44.48 44.50 0.1M
2022-03-30 45.34 45.57 44.99 45.15 0.1M
2022-03-29 45.32 45.52 45.15 45.49 0.1M
2022-03-28 44.81 44.96 44.54 44.94 0.1M
2022-03-25 44.93 44.93 44.57 44.88 0.1M
2022-03-24 44.44 44.69 44.17 44.67 0.1M
2022-03-23 44.92 44.92 44.17 44.19 0.1M
2022-03-22 45.04 45.08 44.84 44.96 0.1M
2022-03-21 44.88 45.00 44.50 44.73 0.1M
2022-03-18 44.55 44.86 44.31 44.86 0.1M
2022-03-17 44.23 44.61 44.05 44.61 0.1M
2022-03-16 43.81 44.18 43.34 44.18 0.2M
2022-03-15 42.96 43.59 42.96 43.52 0.1M
2022-03-14 42.99 43.28 42.62 42.75 0.1M
2022-03-11 43.36 43.55 42.76 42.79 0.1M
2022-03-10 43.10 43.30 42.74 43.20 0.1M
2022-03-09 43.22 43.54 43.18 43.34 0.1M
2022-03-08 42.80 43.49 42.45 42.45 0.1M
2022-03-07 44.09 44.09 42.81 42.84 0.2M
2022-03-04 44.12 44.16 43.66 44.08 0.1M
2022-03-03 44.41 44.64 44.09 44.32 0.1M
2022-03-02 43.50 44.48 43.50 44.27 0.1M
2022-03-01 43.94 44.06 43.13 43.37 0.1M
2022-02-28 43.71 43.91 43.38 43.87 0.1M
2022-02-25 43.15 44.15 43.10 44.03 0.2M
2022-02-24 42.00 43.07 41.79 42.95 0.3M
2022-02-23 43.92 43.92 42.73 42.77 0.1M
2022-02-22 44.00 44.04 43.17 43.42 0.1M
2022-02-18 44.22 44.35 43.79 43.94 0.1M
2022-02-17 44.73 44.73 44.09 44.14 0.0M
2022-02-16 44.44 44.93 44.41 44.83 0.1M
2022-02-15 44.38 44.65 44.33 44.60 0.1M
2022-02-14 44.30 44.30 43.70 43.96 0.1M
2022-02-11 44.87 44.98 44.06 44.20 0.1M
2022-02-10 45.20 45.55 44.59 44.77 0.1M
2022-02-09 45.23 45.57 45.23 45.48 0.1M
2022-02-08 44.42 44.94 44.26 44.88 0.1M
2022-02-07 44.42 44.55 44.21 44.29 0.2M
2022-02-04 44.53 44.60 43.89 44.32 0.1M
2022-02-03 44.91 45.06 44.51 44.53 0.1M
2022-02-02 44.89 45.24 44.78 45.18 0.1M
2022-02-01 44.58 44.73 44.25 44.73 0.1M
2022-01-31 43.91 44.49 43.81 44.49 0.1M
2022-01-28 43.33 44.02 42.92 44.02 0.1M
2022-01-27 43.95 44.21 43.17 43.35 0.1M
2022-01-26 44.01 44.45 43.15 43.49 0.2M
2022-01-25 43.94 44.13 42.95 43.70 0.3M
2022-01-24 43.24 44.22 42.66 44.19 0.2M
2022-01-21 44.09 44.52 43.70 43.74 0.2M
2022-01-20 44.91 45.28 44.20 44.22 0.1M
2022-01-19 45.48 45.58 44.83 44.84 0.1M
2022-01-18 45.77 45.77 45.20 45.29 0.1M
2022-01-14 45.65 46.01 45.52 46.01 0.1M
2022-01-13 46.06 46.36 45.85 45.94 0.1M
2022-01-12 46.09 46.17 45.74 45.96 0.1M
2022-01-11 45.65 45.94 45.32 45.94 0.1M
2022-01-10 45.68 45.68 45.03 45.59 0.4M
2022-01-07 46.04 46.04 45.71 45.74 0.1M
2022-01-06 46.04 46.25 45.95 46.01 0.1M
2022-01-05 46.67 46.88 46.03 46.04 0.1M
2022-01-04 46.50 46.69 46.36 46.59 0.1M
2022-01-03 46.42 46.42 45.90 46.23 0.1M