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
2024-12-31 55.07 55.19 54.77 54.92 0.1M
2024-12-30 55.10 55.10 54.49 54.87 0.1M
2024-12-27 55.51 55.76 55.14 55.41 0.1M
2024-12-26 55.69 56.10 55.69 56.04 0.1M
2024-12-24 55.62 55.91 55.46 55.89 0.0M
2024-12-23 55.40 55.58 55.06 55.56 0.1M
2024-12-20 54.67 55.73 54.63 55.44 0.1M
2024-12-19 55.18 55.42 54.72 54.74 0.3M
2024-12-18 56.27 56.44 54.93 54.93 0.1M
2024-12-17 56.29 56.47 56.03 56.16 0.2M
2024-12-16 56.83 57.04 56.49 56.55 0.1M
2024-12-13 57.09 57.09 56.79 56.83 0.2M
2024-12-12 57.32 57.32 57.11 57.14 0.1M
2024-12-11 57.57 57.64 57.36 57.36 0.1M
2024-12-10 57.69 57.73 57.29 57.42 0.1M
2024-12-09 58.26 58.37 57.78 57.78 0.1M
2024-12-06 58.50 58.50 58.08 58.16 0.1M
2024-12-05 58.66 58.66 58.24 58.27 0.1M
2024-12-04 58.80 58.80 58.53 58.71 0.1M
2024-12-03 58.78 58.78 58.56 58.66 0.1M
2024-12-02 58.82 58.90 58.51 58.81 0.1M
2024-11-29 58.81 58.99 58.81 58.88 0.0M
2024-11-27 58.82 58.98 58.63 58.65 0.1M
2024-11-26 58.76 58.76 58.27 58.65 0.1M
2024-11-25 58.51 59.01 58.51 58.78 0.1M
2024-11-22 57.85 58.21 57.85 58.17 0.2M
2024-11-21 57.10 57.79 56.87 57.79 0.5M
2024-11-20 56.49 56.89 56.34 56.84 0.6M
2024-11-19 56.23 56.57 56.15 56.39 0.1M
2024-11-18 56.54 56.81 56.54 56.69 0.1M
2024-11-15 56.92 57.03 56.51 56.53 0.1M
2024-11-14 57.84 57.88 57.18 57.24 0.1M
2024-11-13 57.85 57.93 57.72 57.74 0.0M
2024-11-12 58.28 58.40 57.84 57.86 0.1M
2024-11-11 58.37 58.49 58.24 58.31 0.1M
2024-11-08 57.86 58.16 57.70 58.02 0.0M
2024-11-07 57.94 58.02 57.83 57.88 0.1M
2024-11-06 57.50 57.71 57.10 57.58 0.1M
2024-11-05 55.71 56.37 55.71 56.37 0.1M
2024-11-04 55.70 55.94 55.56 55.65 0.1M
2024-11-01 55.68 55.90 55.62 55.65 0.1M
2024-10-31 55.78 55.95 55.47 55.47 0.1M
2024-10-30 55.53 56.01 55.53 55.72 0.1M
2024-10-29 55.73 55.99 55.60 55.84 0.4M
2024-10-28 55.91 56.22 55.91 56.02 0.1M
2024-10-25 56.34 56.38 55.73 55.78 0.0M
2024-10-24 56.27 56.32 55.99 56.06 0.1M
2024-10-23 56.27 56.43 55.91 56.19 0.1M
2024-10-22 56.49 56.49 56.23 56.31 0.0M
2024-10-21 57.27 57.37 56.82 56.88 0.1M
2024-10-18 57.35 57.49 57.21 57.44 0.9M
2024-10-17 57.43 57.43 57.19 57.29 0.1M
2024-10-16 57.20 57.51 57.20 57.39 0.1M
2024-10-15 57.41 57.75 57.06 57.09 0.0M
2024-10-14 57.10 57.53 56.94 57.50 0.0M
2024-10-11 56.58 57.07 56.58 56.99 0.0M
2024-10-10 56.59 56.66 56.38 56.51 0.1M
2024-10-09 56.42 56.83 56.42 56.80 0.0M
2024-10-08 56.22 56.46 56.12 56.39 0.1M
2024-10-07 56.41 56.41 56.06 56.20 0.1M
2024-10-04 56.67 56.67 56.25 56.56 0.1M
2024-10-03 56.27 56.40 56.06 56.13 0.1M
2024-10-02 56.42 56.63 56.24 56.48 0.1M
2024-10-01 56.64 56.69 56.20 56.48 0.1M
2024-09-30 56.60 56.75 56.23 56.73 0.1M
2024-09-27 56.68 57.00 56.55 56.55 0.1M
2024-09-26 56.48 56.67 56.38 56.54 0.1M
2024-09-25 56.68 56.68 56.08 56.13 0.0M
2024-09-24 56.75 56.86 56.63 56.80 0.1M
2024-09-23 56.50 56.71 56.45 56.71 0.1M
2024-09-20 56.44 56.49 56.24 56.39 0.1M
2024-09-19 56.77 56.82 56.37 56.65 0.1M
2024-09-18 56.15 56.47 55.87 55.91 0.1M
2024-09-17 56.24 56.40 55.94 56.10 0.0M
2024-09-16 55.91 56.25 55.87 56.20 0.1M
2024-09-13 55.31 55.85 55.31 55.73 0.0M
2024-09-12 54.78 55.14 54.49 55.14 0.0M
2024-09-11 54.69 54.73 53.71 54.73 0.1M
2024-09-10 54.80 54.93 54.49 54.92 0.2M
2024-09-09 54.48 55.00 54.48 54.75 0.1M
2024-09-06 54.81 55.20 54.31 54.31 0.1M
2024-09-05 55.39 55.39 54.60 54.78 0.1M
2024-09-04 55.43 55.54 55.16 55.35 0.0M
2024-09-03 55.85 56.04 55.29 55.43 0.1M
2024-08-30 55.87 56.11 55.52 56.08 0.1M
2024-08-29 55.92 56.16 55.61 55.80 0.1M
2024-08-28 55.63 55.90 55.42 55.64 0.1M
2024-08-27 55.58 55.77 55.55 55.71 0.1M
2024-08-26 55.93 56.10 55.63 55.71 0.1M
2024-08-23 55.21 55.79 55.18 55.77 0.0M
2024-08-22 55.21 55.26 54.84 54.93 0.1M
2024-08-21 54.85 55.11 54.80 55.10 0.1M
2024-08-20 54.74 54.86 54.54 54.63 0.1M
2024-08-19 54.43 54.78 54.43 54.76 0.1M
2024-08-16 54.17 54.38 54.13 54.37 0.1M
2024-08-15 54.06 54.36 53.96 54.24 0.1M
2024-08-14 53.45 53.66 53.40 53.53 0.0M
2024-08-13 52.93 53.46 52.89 53.43 0.1M
2024-08-12 53.10 53.31 52.72 52.81 0.1M
2024-08-09 53.06 53.26 52.78 53.06 0.1M
2024-08-08 52.50 53.05 52.46 53.05 0.0M
2024-08-07 53.01 53.20 52.15 52.15 0.1M
2024-08-06 52.29 53.22 52.14 52.59 0.2M
2024-08-05 52.24 52.71 51.95 52.21 0.2M
2024-08-02 53.59 53.75 52.91 53.43 0.2M
2024-08-01 54.89 55.07 53.85 54.13 0.1M
2024-07-31 54.99 55.31 54.65 54.91 0.1M
2024-07-30 54.55 54.93 54.47 54.76 0.2M
2024-07-29 54.24 54.45 54.07 54.31 0.1M
2024-07-26 53.61 54.33 53.61 54.16 0.3M
2024-07-25 53.05 53.87 52.92 53.24 0.3M
2024-07-24 53.35 53.52 52.95 53.00 0.1M
2024-07-23 53.67 53.67 53.40 53.48 0.1M
2024-07-22 53.63 53.75 53.14 53.75 0.1M
2024-07-19 53.68 53.68 53.33 53.38 0.1M
2024-07-18 54.05 54.68 53.70 53.79 0.1M
2024-07-17 53.88 54.36 53.88 54.21 0.1M
2024-07-16 53.13 54.20 53.13 54.20 0.1M
2024-07-15 52.78 53.20 52.63 52.87 0.1M
2024-07-12 52.36 52.96 52.36 52.69 0.0M
2024-07-11 51.55 52.23 51.54 52.18 0.1M
2024-07-10 51.00 51.38 50.96 51.38 0.1M
2024-07-09 50.98 51.11 50.81 50.90 0.1M
2024-07-08 50.92 51.10 50.78 50.94 0.1M
2024-07-05 50.98 50.98 50.65 50.87 0.1M
2024-07-03 51.07 51.18 50.97 51.04 0.1M
2024-07-02 50.77 51.06 50.77 51.06 0.1M
2024-07-01 51.48 51.63 50.84 50.93 0.1M
2024-06-28 51.42 51.57 51.14 51.39 0.1M
2024-06-27 51.38 51.42 51.08 51.23 0.1M
2024-06-26 51.34 51.36 51.16 51.34 0.0M
2024-06-25 52.21 52.21 51.61 51.81 0.1M
2024-06-24 51.94 52.38 51.94 52.20 0.1M
2024-06-21 51.74 51.94 51.55 51.93 0.1M
2024-06-20 51.62 51.78 51.59 51.70 0.1M
2024-06-18 51.74 51.90 51.70 51.74 0.5M
2024-06-17 51.26 51.73 51.21 51.71 0.1M
2024-06-14 51.52 51.52 51.06 51.40 0.1M
2024-06-13 51.68 51.79 51.37 51.77 0.1M
2024-06-12 52.16 52.19 51.72 51.83 0.1M
2024-06-11 51.48 51.70 51.38 51.67 0.1M
2024-06-10 51.56 51.85 51.49 51.84 0.1M
2024-06-07 51.70 51.91 51.56 51.68 0.1M
2024-06-06 51.85 52.03 51.77 51.83 0.1M
2024-06-05 51.71 51.95 51.48 51.93 0.1M
2024-06-04 51.64 51.75 51.41 51.63 0.1M
2024-06-03 52.09 52.09 51.44 51.74 0.1M
2024-05-31 51.30 52.02 51.24 51.99 0.1M
2024-05-30 50.80 51.20 50.77 51.15 0.1M
2024-05-29 50.94 50.94 50.73 50.79 0.1M
2024-05-28 51.68 51.68 51.13 51.26 0.1M
2024-05-24 51.74 51.84 51.63 51.69 0.1M
2024-05-23 52.28 52.28 51.52 51.60 0.1M
2024-05-22 52.39 52.39 52.06 52.14 0.1M
2024-05-21 52.57 52.57 52.32 52.42 0.1M
2024-05-20 52.64 52.76 52.54 52.62 0.1M
2024-05-17 52.55 52.64 52.45 52.64 0.1M
2024-05-16 52.75 52.75 52.54 52.54 0.1M
2024-05-15 52.59 52.75 52.50 52.72 0.1M
2024-05-14 52.35 52.42 52.11 52.33 0.1M
2024-05-13 52.26 52.43 52.15 52.20 0.1M
2024-05-10 52.10 52.20 52.06 52.11 0.2M
2024-05-09 51.64 52.01 51.60 51.95 0.4M
2024-05-08 51.54 51.60 51.48 51.54 0.2M
2024-05-07 51.61 51.78 51.61 51.64 0.1M
2024-05-06 51.38 51.53 51.34 51.50 0.1M
2024-05-03 51.31 51.43 51.00 51.22 0.1M
2024-05-02 50.94 50.96 50.45 50.83 0.1M
2024-05-01 50.72 51.40 50.68 50.77 0.1M
2024-04-30 51.51 51.51 50.94 50.95 0.1M
2024-04-29 51.40 51.64 51.40 51.61 0.1M
2024-04-26 51.20 51.49 51.20 51.40 0.1M
2024-04-25 51.32 51.38 50.93 51.24 0.1M
2024-04-24 51.51 51.70 51.32 51.59 0.1M
2024-04-23 51.51 51.72 51.49 51.63 0.1M
2024-04-22 51.04 51.50 50.89 51.18 0.1M
2024-04-19 50.71 50.99 50.71 50.88 0.1M
2024-04-18 50.87 51.15 50.67 50.71 0.2M
2024-04-17 51.12 51.16 50.67 50.75 0.1M
2024-04-16 51.17 51.17 50.84 50.90 0.2M
2024-04-15 51.86 51.99 50.95 51.07 0.1M
2024-04-12 51.87 51.87 51.30 51.42 0.1M
2024-04-11 52.25 52.27 51.87 52.08 0.2M
2024-04-10 52.32 52.41 51.97 52.12 0.2M
2024-04-09 52.97 52.97 52.51 52.90 0.5M
2024-04-08 52.75 52.92 52.74 52.74 0.1M
2024-04-05 52.41 52.91 52.41 52.75 0.4M
2024-04-04 53.43 53.43 52.34 52.42 0.2M
2024-04-03 52.98 53.17 52.96 53.09 0.1M
2024-04-02 53.19 53.19 52.90 53.11 0.1M
2024-04-01 53.98 53.98 53.62 53.66 0.1M
2024-03-28 53.85 54.02 53.83 53.91 0.2M
2024-03-27 53.44 53.72 53.42 53.71 0.1M
2024-03-26 53.30 53.40 53.14 53.14 0.1M
2024-03-25 53.41 53.43 53.18 53.20 0.1M
2024-03-22 53.70 53.74 53.40 53.40 0.4M
2024-03-21 53.49 53.87 53.44 53.69 0.3M
2024-03-20 52.75 53.23 52.68 53.20 0.2M
2024-03-19 52.58 52.94 52.58 52.90 0.3M
2024-03-18 52.68 52.80 52.57 52.60 0.1M
2024-03-15 52.38 52.64 52.38 52.48 0.2M
2024-03-14 52.91 52.94 52.35 52.65 0.2M
2024-03-13 52.82 53.06 52.74 52.86 0.3M
2024-03-12 52.57 52.82 52.41 52.76 0.3M
2024-03-11 52.27 52.47 52.11 52.46 0.2M
2024-03-08 52.57 52.72 52.34 52.35 0.1M
2024-03-07 52.42 52.62 52.42 52.56 0.1M
2024-03-06 52.17 52.39 52.07 52.18 0.1M
2024-03-05 52.07 52.20 51.64 51.81 0.1M
2024-03-04 52.25 52.35 52.15 52.15 0.1M
2024-03-01 51.95 52.27 51.80 52.24 0.1M
2024-02-29 51.93 51.93 51.54 51.78 0.3M
2024-02-28 51.58 51.73 51.50 51.62 0.2M
2024-02-27 51.77 51.83 51.67 51.74 0.3M
2024-02-26 51.82 51.93 51.71 51.72 0.1M
2024-02-23 51.69 51.91 51.69 51.81 0.2M
2024-02-22 51.31 51.69 51.20 51.57 0.2M
2024-02-21 50.72 50.99 50.68 50.96 0.3M
2024-02-20 50.69 50.89 50.68 50.73 0.3M
2024-02-16 51.04 51.26 50.89 50.90 0.4M
2024-02-15 50.92 51.17 50.91 51.14 0.1M
2024-02-14 50.62 50.77 50.44 50.76 0.3M
2024-02-13 50.41 50.52 50.05 50.33 0.1M
2024-02-12 50.79 51.20 50.79 51.05 0.1M
2024-02-09 50.50 50.81 50.48 50.74 0.2M
2024-02-08 50.38 50.50 50.31 50.44 0.2M
2024-02-07 50.38 50.51 50.24 50.37 0.1M
2024-02-06 49.96 50.15 49.91 50.12 0.2M
2024-02-05 49.97 50.03 49.70 49.86 0.2M
2024-02-02 49.98 50.36 49.83 50.19 0.1M
2024-02-01 49.73 50.16 49.59 50.16 0.1M
2024-01-31 50.14 50.14 49.58 49.58 0.1M
2024-01-30 50.06 50.24 49.98 50.18 0.1M
2024-01-29 49.83 50.09 49.71 50.08 0.3M
2024-01-26 49.92 50.00 49.74 49.82 0.1M
2024-01-25 49.84 49.94 49.68 49.91 0.1M
2024-01-24 50.15 50.18 49.61 49.64 0.1M
2024-01-23 50.00 50.04 49.75 49.88 0.1M
2024-01-22 49.81 50.04 49.77 49.98 0.1M
2024-01-19 49.35 49.76 49.14 49.63 0.1M
2024-01-18 48.87 49.26 48.75 49.23 0.1M
2024-01-17 48.74 48.96 48.69 48.86 0.1M
2024-01-16 49.07 49.15 48.86 49.01 0.1M
2024-01-12 49.26 49.37 49.04 49.16 0.1M
2024-01-11 49.15 49.23 48.76 49.20 0.1M
2024-01-10 49.18 49.18 48.97 49.13 0.2M
2024-01-09 48.93 49.15 48.91 49.11 0.9M
2024-01-08 48.74 49.24 48.70 49.24 0.1M
2024-01-05 48.57 48.90 48.53 48.70 0.1M
2024-01-04 48.72 48.99 48.62 48.63 0.1M
2024-01-03 49.12 49.12 48.78 48.79 0.1M
2024-01-02 49.11 49.49 49.11 49.33 0.2M