Distillate US Fundamental Stability & Value ETF (DSTL)

DSTL
🏛️ 美国 →
57.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 57.23 57.66 57.19 57.62 0.1M
2025-09-25 57.44 57.44 56.94 57.03 0.1M
2025-09-24 57.63 57.83 57.53 57.60 0.0M
2025-09-23 57.73 58.12 57.72 57.80 0.0M
2025-09-22 57.59 57.81 57.50 57.71 0.0M
2025-09-19 58.03 58.03 57.55 57.73 0.0M
2025-09-18 57.79 58.02 57.76 57.87 0.1M
2025-09-17 57.61 58.20 57.35 57.57 0.0M
2025-09-16 57.54 57.54 57.32 57.42 0.1M
2025-09-15 57.80 57.80 57.42 57.48 0.1M
2025-09-12 58.09 58.09 57.65 57.65 0.1M
2025-09-11 57.55 58.28 57.54 58.24 0.3M
2025-09-10 57.51 57.53 57.08 57.25 0.1M
2025-09-09 57.73 57.73 57.33 57.50 0.1M
2025-09-08 57.71 57.71 57.14 57.64 0.1M
2025-09-05 57.61 57.91 57.44 57.70 0.1M
2025-09-04 57.08 57.47 56.78 57.44 0.1M
2025-09-03 57.18 57.26 56.84 57.06 0.1M
2025-09-02 57.00 57.23 56.91 57.23 0.1M
2025-08-29 57.33 57.56 57.18 57.43 0.3M
2025-08-28 57.23 57.31 57.02 57.31 0.1M
2025-08-27 57.13 57.46 57.13 57.39 0.1M
2025-08-26 57.24 57.36 57.13 57.26 0.1M
2025-08-25 57.62 57.62 57.26 57.27 0.1M
2025-08-22 57.03 57.84 57.03 57.69 0.1M
2025-08-21 56.63 56.84 56.63 56.76 0.1M
2025-08-20 56.90 56.96 56.58 56.72 0.0M
2025-08-19 56.44 57.05 56.44 56.78 0.1M
2025-08-18 56.49 56.56 56.41 56.42 0.1M
2025-08-15 56.67 56.67 56.36 56.44 0.1M
2025-08-14 56.34 56.46 56.12 56.43 0.1M
2025-08-13 55.93 56.68 55.93 56.68 0.1M
2025-08-12 55.19 55.81 55.08 55.81 0.1M
2025-08-11 55.22 55.42 54.87 54.94 0.0M
2025-08-08 55.04 55.24 55.01 55.15 0.1M
2025-08-07 55.25 55.25 54.66 54.90 0.1M
2025-08-06 55.12 55.14 54.80 54.98 0.0M
2025-08-05 55.09 55.21 54.84 55.06 0.1M
2025-08-04 54.65 55.04 54.62 55.04 0.0M
2025-08-01 54.49 54.64 54.14 54.44 0.1M
2025-07-31 55.39 55.54 54.72 54.82 0.0M
2025-07-30 56.16 56.20 55.49 55.79 0.1M
2025-07-29 56.33 56.33 56.03 56.08 0.1M
2025-07-28 56.57 56.63 56.24 56.40 0.2M
2025-07-25 56.47 56.60 56.24 56.53 0.1M
2025-07-24 56.58 56.76 56.30 56.33 0.0M
2025-07-23 56.28 56.63 56.28 56.62 0.1M
2025-07-22 55.48 56.18 55.38 56.16 0.1M
2025-07-21 55.55 55.73 55.34 55.35 0.1M
2025-07-18 55.83 55.84 55.35 55.49 0.0M
2025-07-17 55.33 55.76 55.33 55.67 0.1M
2025-07-16 55.27 55.42 54.86 55.41 0.1M
2025-07-15 56.10 56.10 55.00 55.00 0.1M
2025-07-14 55.91 56.05 55.71 55.93 0.1M
2025-07-11 56.33 56.33 55.88 55.99 0.1M
2025-07-10 56.35 56.74 56.22 56.50 0.0M
2025-07-09 56.28 56.37 55.90 56.29 0.1M
2025-07-08 55.95 56.38 55.95 56.20 0.1M
2025-07-07 56.11 56.31 55.69 55.92 0.0M
2025-07-03 56.31 56.42 56.27 56.29 0.0M
2025-07-02 56.20 56.23 55.88 56.21 0.0M
2025-07-01 55.22 56.48 55.22 56.20 0.1M
2025-06-30 55.38 55.40 55.13 55.35 0.1M
2025-06-27 55.04 55.42 54.94 55.24 0.1M
2025-06-26 54.86 55.07 54.80 55.01 0.5M
2025-06-25 54.88 54.88 54.56 54.62 0.1M
2025-06-24 54.83 55.20 54.82 55.12 0.6M
2025-06-23 54.12 54.68 54.05 54.64 0.1M
2025-06-20 54.36 54.42 53.96 54.12 0.0M
2025-06-18 54.13 54.43 53.93 54.00 0.1M
2025-06-17 54.42 54.67 54.06 54.09 0.1M
2025-06-16 54.66 54.83 54.48 54.64 0.1M
2025-06-13 54.55 54.77 54.13 54.27 0.3M
2025-06-12 54.49 54.97 54.47 54.95 0.1M
2025-06-11 55.00 55.00 54.48 54.64 0.2M
2025-06-10 54.75 55.09 54.75 54.97 0.1M
2025-06-09 54.67 54.81 54.39 54.59 0.1M
2025-06-06 54.50 54.53 54.34 54.49 0.1M
2025-06-05 54.16 54.29 53.88 54.02 0.0M
2025-06-04 54.17 54.37 54.06 54.08 0.1M
2025-06-03 53.56 54.16 53.51 54.10 0.1M
2025-06-02 53.48 53.50 52.94 53.42 0.2M
2025-05-30 53.42 53.69 53.12 53.54 0.8M
2025-05-29 53.72 53.72 53.21 53.56 0.1M
2025-05-28 54.04 54.04 53.40 53.42 0.0M
2025-05-27 53.69 54.04 53.42 54.04 0.0M
2025-05-23 52.77 53.22 52.77 53.12 0.1M
2025-05-22 53.46 53.69 53.15 53.37 0.2M
2025-05-21 54.30 54.36 53.60 53.64 0.2M
2025-05-20 54.73 54.88 54.52 54.68 0.2M
2025-05-19 54.30 54.84 54.30 54.78 0.1M
2025-05-16 54.25 54.76 54.00 54.76 0.1M
2025-05-15 53.51 54.29 53.43 54.19 0.1M
2025-05-14 54.28 54.28 53.69 53.72 0.2M
2025-05-13 54.37 54.49 54.20 54.20 0.1M
2025-05-12 54.18 54.58 54.03 54.49 0.1M
2025-05-09 53.21 53.21 52.78 52.81 0.1M
2025-05-08 52.91 53.60 52.91 53.05 0.1M
2025-05-07 52.57 52.80 52.29 52.67 0.1M
2025-05-06 52.65 52.94 52.44 52.50 0.1M
2025-05-05 52.98 53.36 52.95 53.03 0.1M
2025-05-02 52.95 53.34 52.93 53.24 0.1M
2025-05-01 52.54 52.89 52.34 52.38 0.1M
2025-04-30 51.90 52.69 51.55 52.57 0.1M
2025-04-29 51.98 52.49 51.93 52.40 0.1M
2025-04-28 52.07 52.46 51.78 52.23 0.1M
2025-04-25 51.99 52.09 51.54 52.04 0.1M
2025-04-24 51.35 52.25 51.35 52.25 0.1M
2025-04-23 51.61 52.27 51.04 51.24 0.1M
2025-04-22 50.08 50.78 50.02 50.73 0.2M
2025-04-21 50.32 50.32 49.19 49.67 0.1M
2025-04-17 50.55 51.00 50.47 50.75 0.3M
2025-04-16 51.17 51.56 50.39 50.77 0.1M
2025-04-15 51.62 51.98 51.42 51.47 0.1M
2025-04-14 51.89 52.00 51.32 51.65 0.1M
2025-04-11 50.40 51.43 49.87 51.28 0.2M
2025-04-10 51.10 51.26 49.24 50.45 0.2M
2025-04-09 47.98 52.22 47.82 52.08 0.2M
2025-04-08 50.83 50.83 47.88 48.53 0.9M
2025-04-07 48.41 50.84 47.67 49.33 0.3M
2025-04-04 50.99 51.28 49.74 49.81 0.2M
2025-04-03 53.30 53.55 52.27 52.29 0.1M
2025-04-02 53.74 54.69 53.74 54.65 0.1M
2025-04-01 54.16 54.37 53.74 54.14 0.1M
2025-03-31 53.45 54.45 53.35 54.24 0.1M
2025-03-28 54.53 54.53 53.78 53.82 0.1M
2025-03-27 54.66 54.92 54.43 54.58 0.1M
2025-03-26 54.83 55.03 54.56 54.74 0.1M
2025-03-25 55.22 55.26 54.75 54.99 0.1M
2025-03-24 54.85 55.26 54.85 55.22 0.1M
2025-03-21 54.28 54.51 54.09 54.43 0.1M
2025-03-20 54.76 55.16 54.68 54.76 0.1M
2025-03-19 54.75 55.25 54.62 55.00 0.1M
2025-03-18 54.75 54.88 54.52 54.79 0.1M
2025-03-17 54.02 55.12 54.02 54.94 0.1M
2025-03-14 53.58 54.18 53.56 54.18 0.1M
2025-03-13 53.75 54.00 53.09 53.28 0.1M
2025-03-12 54.47 54.47 53.75 53.93 0.1M
2025-03-11 55.12 55.12 54.08 54.28 0.1M
2025-03-10 55.20 56.05 54.91 55.20 0.1M
2025-03-07 54.88 55.84 54.88 55.73 0.1M
2025-03-06 54.86 55.30 54.69 55.04 0.1M
2025-03-05 54.61 55.39 54.50 55.28 0.4M
2025-03-04 54.96 55.30 54.51 54.61 0.1M
2025-03-03 55.82 56.04 54.96 55.14 0.1M
2025-02-28 55.21 55.70 54.88 55.65 0.1M
2025-02-27 55.84 56.03 55.25 55.25 0.1M
2025-02-26 56.33 56.40 55.82 55.90 0.1M
2025-02-25 56.05 56.42 55.98 56.26 1.7M
2025-02-24 56.10 56.16 55.73 55.87 0.5M
2025-02-21 56.47 56.52 55.85 55.94 0.1M
2025-02-20 57.04 57.09 56.77 57.02 0.1M
2025-02-19 56.78 57.13 56.68 57.10 0.1M
2025-02-18 56.98 56.99 56.67 56.99 0.1M
2025-02-14 57.16 57.26 56.82 56.85 0.1M
2025-02-13 56.65 57.01 56.54 57.01 0.1M
2025-02-12 56.22 56.45 56.08 56.30 0.2M
2025-02-11 56.43 56.80 56.41 56.73 0.1M
2025-02-10 56.68 56.78 56.49 56.68 0.3M
2025-02-07 56.95 56.95 56.30 56.33 0.2M
2025-02-06 57.23 57.23 56.54 56.77 0.2M
2025-02-05 56.78 57.10 56.54 57.08 0.1M
2025-02-04 56.43 56.86 56.43 56.68 0.1M
2025-02-03 56.11 56.85 55.94 56.58 0.1M
2025-01-31 57.37 57.60 56.83 56.83 0.1M
2025-01-30 56.93 57.37 56.86 57.23 0.1M
2025-01-29 56.97 57.07 56.65 56.78 0.1M
2025-01-28 57.16 57.19 56.66 56.78 0.2M
2025-01-27 56.62 57.28 56.62 57.28 0.1M
2025-01-24 57.20 57.20 56.89 56.96 0.1M
2025-01-23 56.92 57.16 56.59 57.16 0.1M
2025-01-22 57.18 57.18 56.94 57.09 0.1M
2025-01-21 56.76 57.16 56.69 57.08 0.2M
2025-01-17 56.62 56.70 56.48 56.62 0.1M
2025-01-16 56.01 56.36 55.84 56.35 0.1M
2025-01-15 56.28 56.28 55.81 55.99 0.1M
2025-01-14 55.22 55.55 55.04 55.50 0.1M
2025-01-13 54.38 55.08 54.38 55.04 0.1M
2025-01-10 54.94 55.08 54.48 54.51 0.2M
2025-01-08 55.00 55.30 54.76 55.30 0.1M
2025-01-07 55.41 55.69 54.98 55.11 0.0M
2025-01-06 55.51 55.84 55.20 55.21 0.1M
2025-01-03 55.05 55.35 54.79 55.25 0.2M
2025-01-02 55.34 55.47 54.66 54.76 0.1M