NYSE Arca · DSTL · ETF
Distillate U.S. Fundamental Stability & Value ETF (DSTL) ETF price history
Every NYSE Arca trading session of Distillate U.S. Fundamental Stability & Value ETF from Oct 24, 2018 to Sep 28, 2026: 1,991 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSTL adjusted close, 2018 to 2026
- $70.19
- All time high, 2026
- $70.33
- 52 week high, $55.55 low
- 1,991
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DSTL key facts
- Distillate U.S. Fundamental Stability & Value ETF (DSTL) closed at $64.28 on Sep 28, 2026 on NYSE Arca.
- DSTL's all time high close is $70.19, set on Sep 3, 2026; its all time low close is $19.70 on Mar 23, 2020.
- DSTL's 52 week range is $55.55 to $70.33.
- DSTL returned +12.6% over the year to Sep 28, 2026 and +64.9% over five years.
- Since Oct 24, 2018 DSTL returned +188%, +14.3% a year compounded.
- DSTL's deepest drawdown was -33.1% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 1,991 daily sessions of DSTL history from Oct 24, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DSTL price chart, 2018 to 2026
DSTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.2% |
| 3 months | +6.9% |
| 6 months | +13.7% |
| Year to date | +8.9% |
| 1 year | +12.6% |
| 3 years | +48.5% |
| 5 years | +64.9% |
| 10 years | n/a |
| Since Oct 24, 2018 | +188.3% |
| Compound annual growth, 7.9 years | +14.3% |
DSTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $70.19 on Sep 3, 2026
- All time low close
- $19.70 on Mar 23, 2020
- 52 week high
- $70.33 on Sep 3, 2026
- 52 week low
- $55.55 on Nov 6, 2025
- Deepest drawdown
- -33.1% from Feb 12, 2020 to Mar 23, 2020, recovered Jul 22, 2020
- Best single session
- +8.9% on Mar 17, 2020
- Worst single session
- -14.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 2.9×
- Best calendar year
- 2019, +35%
- Worst calendar year
- 2022, -11%
DSTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 24, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.66 | $70.33 | $56.43 | $64.28 | +9.8% | 17.7M | 185 |
| 2025 | $54.26 | $59.37 | $46.92 | $58.54 | +8.7% | 28.5M | 250 |
| 2024 | $47.50 | $57.61 | $46.93 | $53.84 | +12.8% | 31.6M | 252 |
| 2023 | $39.21 | $47.96 | $38.65 | $47.75 | +22.7% | 24.3M | 250 |
| 2022 | $43.68 | $44.11 | $34.48 | $38.91 | -10.6% | 29.8M | 251 |
| 2021 | $33.95 | $43.87 | $33.03 | $43.55 | +28.9% | 15.8M | 252 |
| 2020 | $29.52 | $34.00 | $19.33 | $33.79 | +19.3% | 7.4M | 253 |
| 2019 | $20.98 | $28.59 | $20.43 | $28.32 | +35.5% | 2.1M | 252 |
| 2018 | $22.72 | $24.41 | $19.75 | $20.91 | n/a | 1.1M | 46 |
DSTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $64.28 | -7.7% |
| August 2026 | $69.64 | +6.8% |
| July 2026 | $65.20 | +8.8% |
| June 2026 | $59.90 | -0.1% |
| May 2026 | $59.96 | +0.8% |
| April 2026 | $59.49 | +3.1% |
| March 2026 | $57.71 | -6.4% |
| February 2026 | $61.63 | +3.5% |
| January 2026 | $59.56 | +1.7% |
| December 2025 | $58.54 | +0.6% |
| November 2025 | $58.19 | +3.1% |
| October 2025 | $56.46 | -1.7% |
About the DSTL data
Daily bars. 1,991 sessions from Oct 24, 2018 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DRVR Amplify S&P 500 Dividend Drivers ETF
- DSCO DoubleLine Securitized Credit ETF
- DSI iShares ESG MSCI KLD 400 ETF
- DSPY Tema S&P 500 Historical Weight ETF Strategy
- DTAN Sparkline International Intangible Value ETF
- DTD WisdomTree U.S. Total Dividend Fund
- DTEC ALPS Disruptive Technologies ETF
- DTH WisdomTree International High Dividend Fund
Common questions
DSTL share price history
