Get the Stockscreener App
53.54
0.04%
-0.02
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Price History
The historical daily chart and data for Distillate U S Fundamental Stability Value Etf stock (DSTL), show that the latest closing stock price as of May 30, 2025, is $53.54.
- Distillate U S Fundamental Stability Value Etf all-time high stock price is $59.01, occurred on November 25, 2024.
- The lowest Distillate U S Fundamental Stability Value Etf stock price recorded was $20.95 on March 23, 2020. Since then, Distillate U S Fundamental Stability Value Etf's stock price has risen over 155.56% to $53.54 now.
- The 52-week high stock price for DSTL is $59.01, representing a 10.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DSTL is $47.67, indicating a -10.96% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Distillate U S Fundamental Stability Value Etf (DSTL) stock in the beginning of 2024 was $46.23. The stock closed the year at $40.80, a loss of over -11.75% for the year.
The table below shows more information about DSTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $53.69 | $53.12 | $0.565 | 765,667.0 | -0.04% |
| May 29, 2025 | $53.72 | $53.21 | $0.5125 | 65,178.0 | +0.26% |
| May 28, 2025 | $54.04 | $53.40 | $0.64 | 48,837.0 | -1.15% |
| May 27, 2025 | $54.04 | $53.42 | $0.6189 | 44,976.0 | +1.73% |
| May 23, 2025 | $53.22 | $52.77 | $0.45 | 50,628.0 | -0.47% |
| May 22, 2025 | $53.69 | $53.15 | $0.54 | 153,347.0 | -0.50% |
| May 21, 2025 | $54.36 | $53.60 | $0.7616 | 159,509.0 | -1.90% |
| May 20, 2025 | $54.88 | $54.52 | $0.36 | 150,589.0 | -0.18% |
| May 19, 2025 | $54.84 | $54.30 | $0.54 | 108,514.0 | +0.04% |
| May 16, 2025 | $54.76 | $54.00 | $0.76 | 62,560.0 | +1.05% |
| May 15, 2025 | $54.29 | $53.43 | $0.8608 | 60,769.0 | +0.87% |
| May 14, 2025 | $54.28 | $53.69 | $0.59 | 154,793.0 | -0.89% |
| May 13, 2025 | $54.49 | $54.20 | $0.2899 | 65,851.0 | -0.53% |
| May 12, 2025 | $54.58 | $54.03 | $0.5543 | 97,395.0 | +3.18% |
| May 09, 2025 | $53.21 | $52.78 | $0.43 | 56,500.0 | -0.45% |
| May 08, 2025 | $53.60 | $52.91 | $0.6876 | 76,845.0 | +0.72% |
| May 07, 2025 | $52.80 | $52.29 | $0.51 | 73,994.0 | +0.32% |
| May 06, 2025 | $52.94 | $52.44 | $0.50 | 93,028.0 | -1.00% |
| May 05, 2025 | $53.36 | $52.95 | $0.4135 | 127,114.0 | -0.39% |
| May 02, 2025 | $53.34 | $52.93 | $0.4142 | 62,473.0 | +1.64% |
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Distillate U S Fundamental Stability Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Distillate U S Fundamental Stability Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $54.88 | $52.29 | $2.59 | 3,305,834.0 | +1.85% |
| Apr, 2025 | $54.69 | $47.67 | $7.02 | 3,593,832.0 | -3.08% |
| Mar, 2025 | $56.05 | $53.09 | $2.96 | 2,063,197.0 | -2.53% |
| Feb, 2025 | $57.26 | $54.88 | $2.38 | 4,158,884.0 | -2.08% |
| Jan, 2025 | $57.60 | $54.38 | $3.22 | 2,192,150.0 | +3.47% |
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.90 | $54.49 | $4.41 | 1,981,361.0 | -6.81% |
| Nov, 2024 | $59.01 | $55.56 | $3.45 | 2,465,564.0 | +6.16% |
| Oct, 2024 | $57.74 | $55.47 | $2.28 | 2,483,445.0 | -2.23% |
| Sep, 2024 | $57.00 | $53.71 | $3.29 | 1,588,499.0 | +1.16% |
| Aug, 2024 | $56.16 | $51.95 | $4.21 | 1,921,502.0 | +2.13% |
| Jul, 2024 | $55.31 | $50.65 | $4.66 | 2,357,158.0 | +6.85% |
| Jun, 2024 | $52.38 | $51.05 | $1.33 | 1,930,230.0 | -1.15% |
| May, 2024 | $52.76 | $50.45 | $2.31 | 2,519,963.0 | +2.04% |
| Apr, 2024 | $53.98 | $50.67 | $3.31 | 3,486,675.0 | -5.49% |
| Mar, 2024 | $54.02 | $51.64 | $2.38 | 3,467,767.0 | +4.11% |
| Feb, 2024 | $51.93 | $49.59 | $2.34 | 3,972,791.0 | +4.44% |
| Jan, 2024 | $50.24 | $48.53 | $1.71 | 3,307,417.0 | +0.43% |
Distillate U S Fundamental Stability Value Etf Stock (DSTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.78 | $46.46 | $3.32 | 3,054,487.0 | +6.10% |
| Nov, 2023 | $46.53 | $43.13 | $3.40 | 2,098,783.0 | +7.47% |
| Oct, 2023 | $45.63 | $42.43 | $3.20 | 1,876,210.0 | -3.01% |
| Sep, 2023 | $46.79 | $44.18 | $2.61 | 1,568,394.0 | -4.00% |
| Aug, 2023 | $47.06 | $45.28 | $1.78 | 2,694,908.0 | -1.19% |
| Jul, 2023 | $47.25 | $44.44 | $2.81 | 3,788,011.0 | +3.97% |
| Jun, 2023 | $45.41 | $42.19 | $3.22 | 1,334,104.0 | +7.09% |
| May, 2023 | $43.41 | $41.95 | $1.46 | 1,699,898.0 | -2.02% |
| Apr, 2023 | $43.57 | $42.01 | $1.56 | 1,345,175.0 | -0.02% |
| Mar, 2023 | $43.47 | $40.62 | $2.85 | 1,879,119.0 | +1.91% |
| Feb, 2023 | $44.90 | $42.11 | $2.79 | 1,378,825.0 | -2.91% |
| Jan, 2023 | $43.61 | $40.53 | $3.08 | 1,608,945.0 | +6.89% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):