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%
DSTX — Distillate International Fundamental Stability & Value ETF
NYSEDistillate International Fundamental Stability & Value ETF
$33.77
+0.18(+0.55%)
- O
- 33.65
- H
- 33.77
- L
- 33.65
- V
- 1.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.77
Period Return+33.06%
Period High$36.71
Period Low$25.30
Avg Daily Volume5.0K
Total Trading Days365
DSTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.65 | $33.77 | $33.65 | $33.77 | +$0.18 | +0.55% | 1,273 | $33.70 | $33.65 $33.77 |
| Oct 1, 2026 | $33.75 | $33.75 | $33.58 | $33.59 | $-0.24 | -0.71% | 2,621 | $33.64 | $33.58 $33.75 |
| Sep 30, 2026 | $33.93 | $33.93 | $33.83 | $33.83 | $-0.11 | -0.31% | 941 | $33.92 | $33.83 $33.93 |
| Sep 29, 2026 | $33.94 | $33.94 | $33.85 | $33.93 | $-0.27 | -0.80% | 4,643 | $33.92 | $33.85 $33.94 |
| Sep 28, 2026 | $34.18 | $34.28 | $34.08 | $34.21 | $-0.15 | -0.44% | 3,745 | $34.19 | $34.08 $34.28 |
| Sep 25, 2026 | $34.27 | $34.40 | $34.22 | $34.36 | $-0.03 | -0.09% | 5,104 | $34.32 | $34.22 $34.40 |
| Sep 24, 2026 | $34.16 | $34.57 | $34.16 | $34.39 | $-0.31 | -0.91% | 1,129 | $34.34 | $34.16 $34.57 |
| Sep 23, 2026 | $34.90 | $34.91 | $34.64 | $34.70 | $-0.53 | -1.49% | 12,813 | $34.71 | $34.64 $34.91 |
| Sep 22, 2026 | $35.00 | $35.24 | $35.00 | $35.23 | +$0.23 | +0.65% | 2,054 | $35.14 | $35.00 $35.24 |
| Sep 21, 2026 | $35.00 | $35.03 | $34.90 | $35.00 | +$0.09 | +0.25% | 1,839 | $34.97 | $34.90 $35.03 |
| Sep 18, 2026 | $34.83 | $35.13 | $34.80 | $34.91 | $-0.38 | -1.06% | 5,169 | $34.88 | $34.80 $35.13 |
| Sep 17, 2026 | $35.34 | $35.37 | $35.28 | $35.29 | +$0.41 | +1.17% | 8,106 | $35.33 | $35.28 $35.37 |
| Sep 16, 2026 | $35.27 | $35.27 | $34.79 | $34.88 | $-0.46 | -1.29% | 3,055 | $35.15 | $34.79 $35.27 |
| Sep 15, 2026 | $35.29 | $35.35 | $35.29 | $35.34 | $-0.33 | -0.93% | 1,592 | $35.33 | $35.29 $35.35 |
| Sep 14, 2026 | $35.48 | $35.75 | $35.48 | $35.67 | +$0.28 | +0.80% | 7,105 | $35.55 | $35.48 $35.75 |
| Sep 11, 2026 | $35.43 | $35.43 | $35.37 | $35.39 | +$0.17 | +0.49% | 2,018 | $35.40 | $35.37 $35.43 |
| Sep 10, 2026 | $35.29 | $35.29 | $35.22 | $35.22 | $-0.37 | -1.04% | 1,547 | $35.25 | $35.22 $35.29 |
| Sep 9, 2026 | $35.83 | $35.83 | $35.57 | $35.59 | $-0.40 | -1.11% | 2,336 | $35.65 | $35.57 $35.83 |
| Sep 8, 2026 | $35.97 | $35.99 | $35.97 | $35.99 | $-0.26 | -0.71% | 3,218 | $35.99 | $35.97 $35.99 |
| Sep 4, 2026 | $36.19 | $36.36 | $36.19 | $36.24 | $-0.15 | -0.42% | 9,585 | $36.30 | $36.19 $36.36 |
| Sep 3, 2026 | $36.29 | $36.40 | $36.28 | $36.40 | +$0.54 | +1.51% | 3,507 | $36.32 | $36.28 $36.40 |
| Sep 2, 2026 | $35.86 | $35.90 | $35.80 | $35.86 | +$0.02 | +0.06% | 14,657 | $35.86 | $35.80 $35.90 |
| Sep 1, 2026 | $36.13 | $36.13 | $35.83 | $35.83 | $-0.26 | -0.71% | 2,278 | $36.04 | $35.83 $36.13 |
| Aug 31, 2026 | $36.07 | $36.09 | $36.04 | $36.09 | $-0.10 | -0.28% | 1,190 | $36.05 | $36.04 $36.09 |
| Aug 28, 2026 | $36.45 | $36.58 | $36.16 | $36.20 | $-0.10 | -0.29% | 4,551 | $36.41 | $36.16 $36.58 |
| Aug 27, 2026 | $36.24 | $36.35 | $36.24 | $36.30 | $-0.11 | -0.30% | 7,585 | $36.32 | $36.24 $36.35 |
| Aug 26, 2026 | $36.54 | $36.54 | $36.41 | $36.41 | $-0.30 | -0.82% | 12,071 | $36.56 | $36.41 $36.54 |
| Aug 25, 2026 | $36.51 | $36.71 | $36.51 | $36.71 | +$0.21 | +0.57% | 1,611 | $36.62 | $36.51 $36.71 |
| Aug 24, 2026 | $36.42 | $36.54 | $36.42 | $36.50 | $-0.02 | -0.05% | 2,271 | $36.49 | $36.42 $36.54 |
| Aug 21, 2026 | $36.54 | $36.55 | $36.52 | $36.52 | +$0.31 | +0.85% | 1,218 | $36.54 | $36.52 $36.55 |