Distillate U.S. Fundamental Stability Value ETF (NY: DSTL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	57.86	58.16	57.70	58.02	45,730	+0.14(+0.24%)
Nov 07, 2024	57.94	58.02	57.83	57.88	55,106	+0.30(+0.52%)
Nov 06, 2024	57.50	57.70	57.10	57.58	82,383	+1.21(+2.15%)
Nov 05, 2024	55.71	56.37	55.71	56.37	56,952	+0.72(+1.29%)
Nov 04, 2024	55.70	55.94	55.56	55.65	63,071	+0.00(+0.01%)
Nov 01, 2024	55.68	55.90	55.62	55.65	56,629	+0.18(+0.32%)
Oct 31, 2024	55.78	55.95	55.47	55.47	61,307	-0.25(-0.46%)
Oct 30, 2024	55.53	56.01	55.53	55.72	57,410	-0.12(-0.21%)
Oct 29, 2024	55.73	55.99	55.60	55.84	388,802	-0.18(-0.33%)
Oct 28, 2024	55.91	56.22	55.91	56.02	66,456	+0.24(+0.43%)
Oct 25, 2024	56.34	56.38	55.73	55.78	33,053	-0.28(-0.50%)
Oct 24, 2024	56.27	56.32	55.99	56.06	50,469	-0.12(-0.22%)
Oct 23, 2024	56.27	56.43	55.91	56.19	62,517	-0.12(-0.22%)
Oct 22, 2024	56.49	56.49	56.23	56.31	43,009	-0.57(-1.00%)
Oct 21, 2024	57.27	57.37	56.82	56.88	53,970	-0.56(-0.97%)
Oct 18, 2024	57.35	57.49	57.21	57.44	850,507	+0.15(+0.26%)
Oct 17, 2024	57.43	57.43	57.19	57.29	73,817	-0.10(-0.17%)
Oct 16, 2024	57.20	57.51	57.20	57.39	73,638	+0.30(+0.53%)
Oct 15, 2024	57.41	57.74	57.05	57.09	47,689	-0.41(-0.71%)
Oct 14, 2024	57.10	57.53	56.94	57.50	44,468	+0.51(+0.89%)
Oct 11, 2024	56.58	57.07	56.58	56.99	38,317	+0.48(+0.85%)
Oct 10, 2024	56.59	56.66	56.38	56.51	56,464	-0.29(-0.51%)
Oct 09, 2024	56.42	56.83	56.42	56.80	40,957	+0.41(+0.73%)
Oct 08, 2024	56.22	56.46	56.12	56.39	65,215	+0.19(+0.34%)
Oct 07, 2024	56.41	56.41	56.06	56.20	88,578	-0.36(-0.64%)
Oct 04, 2024	56.67	56.67	56.25	56.56	59,266	+0.43(+0.77%)
Oct 03, 2024	56.27	56.40	56.06	56.13	57,301	-0.35(-0.62%)
Oct 02, 2024	56.42	56.63	56.24	56.48	79,335	+0.00(+0.00%)
Oct 01, 2024	56.64	56.69	56.20	56.48	91,042	-0.25(-0.44%)
Sep 30, 2024	56.60	56.75	56.23	56.73	146,657	+0.18(+0.32%)
Sep 27, 2024	56.68	57.00	56.55	56.55	94,716	+0.01(+0.02%)
Sep 26, 2024	56.48	56.67	56.38	56.54	66,199	+0.41(+0.73%)
Sep 25, 2024	56.68	56.68	56.08	56.13	44,223	-0.52(-0.92%)
Sep 24, 2024	56.60	56.71	56.48	56.65	116,099	+0.09(+0.16%)
Sep 23, 2024	56.35	56.56	56.30	56.56	51,473	+0.32(+0.57%)
Sep 20, 2024	56.29	56.34	56.09	56.24	105,849	-0.26(-0.46%)
Sep 19, 2024	56.62	56.67	56.22	56.50	78,880	+0.74(+1.32%)
Sep 18, 2024	56.00	56.32	55.72	55.76	52,203	-0.19(-0.34%)
Sep 17, 2024	56.09	56.25	55.79	55.95	35,874	-0.10(-0.18%)
Sep 16, 2024	55.76	56.10	55.72	56.05	124,259	+0.47(+0.84%)
Sep 13, 2024	55.16	55.71	55.16	55.58	49,702	+0.59(+1.07%)
Sep 12, 2024	54.64	55.00	54.35	55.00	37,736	+0.41(+0.75%)
Sep 11, 2024	54.55	54.59	53.57	54.59	72,951	-0.19(-0.35%)
Sep 10, 2024	54.66	54.79	54.35	54.78	197,079	+0.17(+0.31%)
Sep 09, 2024	54.34	54.86	54.34	54.61	50,641	+0.44(+0.81%)
Sep 06, 2024	54.67	55.06	54.17	54.17	59,718	-0.47(-0.86%)
Sep 05, 2024	55.24	55.24	54.46	54.64	81,651	-0.57(-1.03%)
Sep 04, 2024	55.28	55.39	55.02	55.20	40,932	-0.08(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.