Distillate US Fundamental Stability and Value ETF Historical Data - DSTL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Distillate US Fundamental Stability and Value ETF (DSTL)
Distillate US Fundamental Stability and Value ETF (DSTL) Historical

Distillate US Fundamental Stability and Value ETF (DSTL)

51.44

0.20

( 0.39% )

Updated: 14:39:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.73	1.43955827253	50.71	51.7198	50.71	99925	51.33301355	SP
4	-2.54	-4.70544646165	53.98	53.98	50.6697	163544	52.09113489	SP
12	1.46	2.92116846739	49.98	54.0163	49.7	175902	51.95512163	SP
26	8.38	19.4612169066	43.06	54.0163	42.43	152484	50.16032729	SP
52	8.92	20.9783631232	42.52	54.0163	41.945	126972	48.11495867	SP
156	10.46	25.5246461689	40.98	54.0163	36.325	104095	44.54371718	SP
260	24.34	89.815498155	27.1	54.0163	20.95	72842	42.8873783	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	51.24	-0.35	-0.68	51.08	51.37	50.93	56589
1713997800	51.59	-0.04	-0.08	51.51	51.7	51.32	95111
1713911400	51.63	0.45	0.88	51.27	51.7198	51.27	133894
1713825000	51.18	0.3	0.59	51.04	51.5	50.885	126720
1713565800	50.88	0.17	0.34	50.71	50.985	50.71	87312
1713479400	50.71	-0.04	-0.08	50.87	51.15	50.6697	248197
1713393000	50.75	-0.15	-0.29	51.12	51.155	50.67	76165
1713306600	50.9	-0.17	-0.33	51.17	51.17	50.84	141770
1713220200	51.07	-0.35	-0.68	51.86	51.9899	50.95	144088
1712961000	51.42	-0.66	-1.27	51.87	51.87	51.3	86035
1712874600	52.08	-0.04	-0.08	52.25	52.27	51.8723	165665
1712788200	52.12	-0.78	-1.47	52.32	52.41	51.9701	202250
1712701800	52.9	0.16	0.30	52.97	52.97	52.51	505275
1712615400	52.74	-0.01	-0.02	52.75	52.92	52.74	91299
1712356200	52.75	0.33	0.63	52.41	52.91	52.41	437285
1712269800	52.42	-0.67	-1.26	53.43	53.43	52.3401	207619
1712183400	53.09	-0.02	-0.04	52.98	53.17	52.96	122520
1712097000	53.11	-0.55	-1.02	53.19	53.19	52.9	63512
1712010600	53.66	-0.25	-0.46	53.98	53.98	53.6228	116036
1711665000	53.91	0.2	0.37	53.85	54.0163	53.83	163435
1711578600	53.71	0.57	1.07	53.44	53.72	53.42	141243
1711492200	53.14	-0.06	-0.11	53.3	53.4	53.14	62513
1711405800	53.2	-0.2	-0.37	53.41	53.43	53.18	106727
1711146600	53.4	-0.29	-0.54	53.7	53.74	53.4	317045
1711060200	53.69	0.49	0.92	53.49	53.87	53.4421	262514
1710973800	53.2	0.3	0.57	52.75	53.225	52.6801	204801
1710887400	52.9	0.3	0.57	52.58	52.94	52.58	348355
1710801000	52.6	0.12	0.23	52.68	52.8	52.565	95948
1710541800	52.48	-0.17	-0.32	52.38	52.64	52.38	188785
1710455400	52.65	-0.21	-0.40	52.91	52.94	52.345	206686
1710369000	52.86	0.1	0.19	52.82	53.06	52.74	265877
1710282600	52.76	0.3	0.57	52.57	52.8199	52.41	262766
1710196200	52.46	0.11	0.21	52.27	52.47	52.11	240298
1709940600	52.35	-0.21	-0.40	52.57	52.7205	52.34	90129
1709854200	52.56	0.38	0.73	52.42	52.62	52.42	101428
1709767800	52.18	0.37	0.71	52.17	52.3875	52.0701	84852
1709681400	51.81	-0.34	-0.65	52.07	52.2	51.64	80405
1709595000	52.15	-0.09	-0.17	52.25	52.3508	52.15	82007
1709335800	52.24	0.46	0.89	51.95	52.27	51.8	83790
1709249400	51.78	0.16	0.31	51.93	51.93	51.54	324689
1709163000	51.62	-0.12	-0.23	51.58	51.73	51.504	156512
1709076600	51.74	0.02	0.04	51.77	51.83	51.67	162469
1708990200	51.72	-0.09	-0.17	51.82	51.93	51.71	99711
1708731000	51.81	0.24	0.47	51.69	51.91	51.69	173603
1708644600	51.57	0.61	1.20	51.31	51.69	51.2038	157389
1708558200	50.96	0.23	0.45	50.72	50.99	50.68	230184
1708471800	50.73	-0.17	-0.33	50.69	50.89	50.68	345139
1708126200	50.9	-0.24	-0.46	51.04	51.26	50.89	357829
1708039800	51.1353	0.38	0.74	50.92	51.1699	50.9121	145562
1707953400	50.76	0.43	0.85	50.62	50.77	50.44	347152
1707867000	50.33	-0.72	-1.41	50.515	50.52	50.0497	105320
1707780600	51.05	0.31	0.61	50.79	51.2	50.79	143706
1707521400	50.74	0.3	0.59	50.5	50.81	50.4801	150338
1707435000	50.44	0.07	0.14	50.38	50.5	50.31	209841
1707348600	50.37	0.25	0.50	50.38	50.51	50.2449	130798
1707262200	50.12	0.26	0.52	49.96	50.15	49.91	207334
1707175800	49.86	-0.33	-0.66	49.97	50.03	49.7	166401
1706916600	50.19	0.03	0.06	49.98	50.3598	49.83	91369
1706830200	50.16	0.58	1.17	49.73	50.16	49.59	112894
1706743800	49.58	-0.6	-1.20	50.14	50.14	49.58	97062
1706657400	50.18	0.1	0.20	50.06	50.24	49.9799	71211
1706571000	50.08	0.26	0.52	49.83	50.09	49.71	270761
1706311800	49.82	-0.09	-0.17	49.92	50	49.74	51515

Distillate US Fundamenta...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions