MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSTL — Distillate U.S. Fundamental Stability & Value ETF
NYSE ArcaDistillate U.S. Fundamental Stability & Value ETF
$64.27
-0.27(-0.42%)
- O
- 64.73
- H
- 64.73
- L
- 64.23
- V
- 380.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.27
Period Return+26.69%
Period High$70.33
Period Low$50.02
Avg Daily Volume96.4K
Total Trading Days365
DSTL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.73 | $64.73 | $64.23 | $64.27 | $-0.27 | -0.42% | 380,933 | $64.29 | $64.23 $64.73 |
| Oct 1, 2026 | $64.40 | $64.70 | $64.11 | $64.54 | +$0.56 | +0.88% | 39,263 | $64.52 | $64.11 $64.70 |
| Sep 30, 2026 | $64.06 | $64.35 | $63.98 | $63.98 | $-0.10 | -0.15% | 52,196 | $64.23 | $63.98 $64.35 |
| Sep 29, 2026 | $64.10 | $64.18 | $63.76 | $64.08 | $-0.21 | -0.32% | 39,411 | $63.93 | $63.76 $64.18 |
| Sep 28, 2026 | $64.41 | $64.63 | $64.12 | $64.28 | $-0.53 | -0.82% | 78,801 | $64.34 | $64.12 $64.63 |
| Sep 25, 2026 | $64.56 | $64.98 | $64.39 | $64.81 | +$0.19 | +0.29% | 80,081 | $64.80 | $64.39 $64.98 |
| Sep 24, 2026 | $65.12 | $65.12 | $64.58 | $64.62 | $-0.65 | -1.00% | 69,657 | $64.73 | $64.58 $65.12 |
| Sep 23, 2026 | $65.61 | $65.72 | $65.26 | $65.27 | $-0.54 | -0.82% | 52,825 | $65.49 | $65.26 $65.72 |
| Sep 22, 2026 | $66.67 | $66.78 | $65.78 | $65.81 | $-0.50 | -0.75% | 62,709 | $65.95 | $65.78 $66.78 |
| Sep 21, 2026 | $66.51 | $66.58 | $66.11 | $66.31 | $-0.01 | -0.02% | 131,901 | $66.40 | $66.11 $66.58 |
| Sep 18, 2026 | $66.87 | $66.87 | $66.31 | $66.32 | $-0.72 | -1.07% | 42,101 | $66.44 | $66.31 $66.87 |
| Sep 17, 2026 | $67.43 | $67.43 | $66.93 | $67.04 | $-0.10 | -0.15% | 136,852 | $67.16 | $66.93 $67.43 |
| Sep 16, 2026 | $67.67 | $67.75 | $66.80 | $67.14 | $-0.82 | -1.21% | 69,762 | $67.43 | $66.80 $67.75 |
| Sep 15, 2026 | $68.14 | $68.45 | $67.85 | $67.96 | $-0.50 | -0.73% | 33,157 | $68.14 | $67.85 $68.45 |
| Sep 14, 2026 | $67.94 | $68.56 | $67.93 | $68.46 | +$1.22 | +1.81% | 106,222 | $68.30 | $67.93 $68.56 |
| Sep 11, 2026 | $67.08 | $67.31 | $66.84 | $67.24 | +$0.56 | +0.84% | 45,159 | $67.15 | $66.84 $67.31 |
| Sep 10, 2026 | $66.71 | $67.01 | $66.63 | $66.68 | $-0.21 | -0.31% | 88,955 | $66.78 | $66.63 $67.01 |
| Sep 9, 2026 | $67.53 | $67.64 | $66.84 | $66.89 | $-0.75 | -1.11% | 75,753 | $67.07 | $66.84 $67.64 |
| Sep 8, 2026 | $68.81 | $68.81 | $67.61 | $67.64 | $-1.70 | -2.45% | 64,362 | $67.98 | $67.61 $68.81 |
| Sep 4, 2026 | $69.73 | $69.73 | $69.16 | $69.34 | $-0.85 | -1.21% | 60,616 | $69.37 | $69.16 $69.73 |
| Sep 3, 2026 | $70.07 | $70.33 | $69.77 | $70.19 | +$0.57 | +0.82% | 72,605 | $70.14 | $69.77 $70.33 |
| Sep 2, 2026 | $69.31 | $69.86 | $69.31 | $69.62 | +$0.30 | +0.43% | 78,771 | $69.65 | $69.31 $69.86 |
| Sep 1, 2026 | $69.52 | $69.90 | $69.24 | $69.32 | $-0.32 | -0.46% | 1,134,219 | $69.42 | $69.24 $69.90 |
| Aug 31, 2026 | $69.93 | $69.93 | $69.47 | $69.64 | $-0.37 | -0.53% | 53,198 | $69.77 | $69.47 $69.93 |
| Aug 28, 2026 | $69.87 | $70.15 | $69.78 | $70.01 | +$0.07 | +0.10% | 36,910 | $70.03 | $69.78 $70.15 |
| Aug 27, 2026 | $69.61 | $70.16 | $69.61 | $69.94 | +$0.41 | +0.59% | 53,402 | $70.01 | $69.61 $70.16 |
| Aug 26, 2026 | $69.41 | $69.83 | $69.41 | $69.53 | $-0.33 | -0.47% | 67,245 | $69.66 | $69.41 $69.83 |
| Aug 25, 2026 | $69.81 | $69.94 | $69.57 | $69.86 | $-0.20 | -0.29% | 53,066 | $69.83 | $69.57 $69.94 |
| Aug 24, 2026 | $69.85 | $70.27 | $69.84 | $70.06 | +$0.25 | +0.36% | 36,000 | $70.00 | $69.84 $70.27 |
| Aug 21, 2026 | $69.41 | $70.10 | $69.39 | $69.81 | +$0.66 | +0.95% | 49,004 | $69.79 | $69.39 $70.10 |