Distillate Small/Mid Cash Flow ETF (DSMC)
NYSE: DSMC · Real-Time Price · USD
34.02
-0.13 (-0.38%)
At close: Jul 14, 2025, 4:00 PM
34.02
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 34.18 | 34.18 | 33.86 | 33.87 | - | -0.81% | 537 |
| Jul 11, 2025 | 34.17 | 34.17 | 34.03 | 34.15 | 34.15 | -1.15% | 1,389 |
| Jul 10, 2025 | 34.52 | 34.73 | 34.52 | 34.54 | 34.54 | 1.21% | 4,290 |
| Jul 9, 2025 | 34.05 | 34.13 | 34.00 | 34.13 | 34.13 | 0.64% | 2,027 |
| Jul 8, 2025 | 33.84 | 34.10 | 33.84 | 33.91 | 33.91 | 1.32% | 2,725 |
| Jul 7, 2025 | 34.00 | 34.01 | 33.41 | 33.47 | 33.47 | -1.54% | 1,873 |
| Jul 3, 2025 | 34.06 | 34.09 | 33.98 | 34.00 | 34.00 | 0.04% | 3,321 |
| Jul 2, 2025 | 33.46 | 33.98 | 33.46 | 33.98 | 33.98 | 1.84% | 7,411 |
| Jul 1, 2025 | 33.45 | 33.88 | 33.37 | 33.37 | 33.37 | 2.61% | 5,153 |
| Jun 30, 2025 | 32.50 | 32.57 | 32.47 | 32.52 | 32.52 | -0.25% | 4,345 |
| Jun 27, 2025 | 32.78 | 32.78 | 32.41 | 32.60 | 32.60 | 0.40% | 20,991 |
| Jun 26, 2025 | 32.12 | 32.47 | 32.11 | 32.47 | 32.47 | 1.30% | 19,239 |
| Jun 25, 2025 | 32.02 | 32.13 | 32.02 | 32.05 | 32.05 | -0.58% | 1,359 |
| Jun 24, 2025 | 32.24 | 32.48 | 32.23 | 32.24 | 32.13 | 0.38% | 5,062 |
| Jun 23, 2025 | 31.98 | 32.12 | 31.94 | 32.12 | 32.01 | 0.34% | 1,044 |
| Jun 20, 2025 | 32.21 | 32.21 | 31.89 | 32.01 | 31.90 | 0.14% | 1,611 |
| Jun 18, 2025 | 31.99 | 32.23 | 31.96 | 31.96 | 31.86 | 0.03% | 5,019 |
| Jun 17, 2025 | 32.26 | 32.30 | 31.96 | 31.96 | 31.85 | -1.22% | 5,052 |
| Jun 16, 2025 | 32.10 | 32.42 | 32.10 | 32.35 | 32.24 | 1.29% | 4,662 |
| Jun 13, 2025 | 32.21 | 32.34 | 31.94 | 31.94 | 31.83 | -1.82% | 8,692 |
| Jun 12, 2025 | 32.40 | 32.53 | 32.40 | 32.53 | 32.42 | -0.26% | 5,260 |
| Jun 11, 2025 | 32.97 | 32.97 | 32.62 | 32.62 | 32.51 | 0.64% | 1,301 |
| Jun 10, 2025 | 32.73 | 32.91 | 32.41 | 32.41 | 32.30 | - | 3,096 |
| Jun 9, 2025 | 32.25 | 32.54 | 32.25 | 32.41 | 32.30 | 1.15% | 3,402 |
| Jun 6, 2025 | 32.07 | 32.08 | 31.94 | 32.04 | 31.93 | 1.12% | 7,048 |
| Jun 5, 2025 | 31.85 | 31.85 | 31.69 | 31.69 | 31.58 | -0.28% | 1,018 |
| Jun 4, 2025 | 31.78 | 31.86 | 31.75 | 31.78 | 31.67 | 0.06% | 8,104 |
| Jun 3, 2025 | 31.13 | 31.77 | 31.13 | 31.76 | 31.65 | 2.21% | 7,900 |
| Jun 2, 2025 | 31.19 | 31.19 | 31.03 | 31.07 | 30.97 | -0.74% | 3,858 |
| May 30, 2025 | 31.15 | 31.33 | 31.15 | 31.30 | 31.20 | -0.42% | 4,480 |
| May 29, 2025 | 31.32 | 31.45 | 31.32 | 31.43 | 31.33 | 0.09% | 6,007 |
| May 28, 2025 | 31.64 | 31.64 | 31.40 | 31.40 | 31.30 | -1.52% | 3,027 |
| May 27, 2025 | 31.60 | 31.89 | 31.60 | 31.89 | 31.78 | 2.63% | 3,655 |
| May 23, 2025 | 31.00 | 31.16 | 30.98 | 31.07 | 30.97 | -0.85% | 2,803 |
| May 22, 2025 | 31.23 | 31.37 | 31.14 | 31.34 | 31.23 | -0.21% | 7,641 |
| May 21, 2025 | 31.85 | 31.89 | 31.40 | 31.40 | 31.30 | -2.68% | 6,422 |
| May 20, 2025 | 32.24 | 32.40 | 32.22 | 32.27 | 32.16 | -0.21% | 7,426 |
| May 19, 2025 | 32.16 | 32.34 | 32.16 | 32.34 | 32.23 | -0.89% | 10,597 |
| May 16, 2025 | 32.37 | 32.68 | 32.35 | 32.63 | 32.52 | 0.96% | 9,228 |
| May 15, 2025 | 32.04 | 32.32 | 32.00 | 32.32 | 32.21 | 0.11% | 4,337 |
| May 14, 2025 | 32.48 | 32.48 | 32.28 | 32.28 | 32.17 | -1.07% | 2,359 |
| May 13, 2025 | 32.73 | 32.73 | 32.63 | 32.63 | 32.52 | 0.82% | 1,096 |
| May 12, 2025 | 32.71 | 32.71 | 32.08 | 32.36 | 32.26 | 4.53% | 18,370 |
| May 9, 2025 | 31.04 | 31.04 | 30.94 | 30.96 | 30.86 | 0.04% | 4,776 |
| May 8, 2025 | 30.54 | 31.10 | 30.54 | 30.95 | 30.85 | 2.16% | 11,885 |
| May 7, 2025 | 30.40 | 30.40 | 30.12 | 30.30 | 30.19 | 0.09% | 14,794 |
| May 6, 2025 | 30.40 | 30.47 | 30.12 | 30.27 | 30.17 | -0.57% | 4,063 |
| May 5, 2025 | 30.50 | 30.74 | 30.44 | 30.44 | 30.34 | -1.17% | 10,959 |
| May 2, 2025 | 30.55 | 30.80 | 30.41 | 30.80 | 30.70 | 2.32% | 13,929 |
| May 1, 2025 | 29.88 | 30.30 | 29.88 | 30.10 | 30.00 | 0.51% | 16,144 |