Distillate Small/Mid Cash Flow ETF (DSMC)
NYSE: DSMC · Real-Time Price · USD
30.95
+0.65 (2.16%)
At close: May 8, 2025, 4:00 PM
30.95
0.00 (0.00%)
After-hours: May 8, 2025, 7:00 PM EDT
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.54 | 31.10 | 30.54 | 30.95 | 30.95 | 2.16% | 11,885 |
| May 7, 2025 | 30.40 | 30.40 | 30.12 | 30.30 | 30.30 | 0.09% | 14,794 |
| May 6, 2025 | 30.40 | 30.47 | 30.12 | 30.27 | 30.27 | -0.57% | 4,063 |
| May 5, 2025 | 30.50 | 30.74 | 30.44 | 30.44 | 30.44 | -1.17% | 10,959 |
| May 2, 2025 | 30.55 | 30.80 | 30.41 | 30.80 | 30.80 | 2.32% | 13,929 |
| May 1, 2025 | 29.88 | 30.30 | 29.88 | 30.10 | 30.10 | 0.51% | 16,144 |
| Apr 30, 2025 | 29.53 | 29.95 | 29.53 | 29.95 | 29.95 | -0.74% | 136,480 |
| Apr 29, 2025 | 30.01 | 30.25 | 29.93 | 30.17 | 30.17 | 0.47% | 8,662 |
| Apr 28, 2025 | 30.28 | 30.28 | 29.79 | 30.03 | 30.03 | 0.12% | 15,708 |
| Apr 25, 2025 | 30.00 | 30.02 | 29.72 | 29.99 | 29.99 | -0.15% | 11,994 |
| Apr 24, 2025 | 29.62 | 30.04 | 29.60 | 30.04 | 30.04 | 2.07% | 11,339 |
| Apr 23, 2025 | 30.25 | 30.25 | 29.36 | 29.43 | 29.43 | 0.80% | 12,776 |
| Apr 22, 2025 | 29.01 | 29.30 | 28.83 | 29.20 | 29.20 | 2.42% | 14,946 |
| Apr 21, 2025 | 28.73 | 28.73 | 28.28 | 28.51 | 28.51 | -1.87% | 34,961 |
| Apr 17, 2025 | 28.89 | 29.17 | 28.74 | 29.05 | 29.05 | 1.39% | 12,393 |
| Apr 16, 2025 | 28.93 | 28.97 | 28.41 | 28.65 | 28.65 | -1.02% | 9,906 |
| Apr 15, 2025 | 29.12 | 29.14 | 28.94 | 28.95 | 28.95 | -0.86% | 6,273 |
| Apr 14, 2025 | 29.26 | 29.26 | 28.83 | 29.20 | 29.20 | 0.49% | 43,899 |
| Apr 11, 2025 | 28.38 | 29.06 | 28.15 | 29.06 | 29.06 | 1.81% | 10,047 |
| Apr 10, 2025 | 28.67 | 28.83 | 28.42 | 28.54 | 28.54 | -4.32% | 7,095 |
| Apr 9, 2025 | 26.93 | 30.04 | 26.93 | 29.83 | 29.83 | 9.30% | 21,877 |
| Apr 8, 2025 | 28.74 | 28.95 | 27.04 | 27.29 | 27.29 | -3.44% | 23,133 |
| Apr 7, 2025 | 27.75 | 29.12 | 27.75 | 28.27 | 28.27 | -1.59% | 44,075 |
| Apr 4, 2025 | 28.47 | 29.15 | 28.00 | 28.72 | 28.72 | -3.97% | 57,272 |
| Apr 3, 2025 | 30.72 | 30.78 | 29.89 | 29.91 | 29.91 | -7.40% | 35,684 |
| Apr 2, 2025 | 31.72 | 32.30 | 31.72 | 32.30 | 32.30 | 1.46% | 6,416 |
| Apr 1, 2025 | 31.55 | 31.91 | 31.46 | 31.84 | 31.84 | 0.93% | 17,526 |
| Mar 31, 2025 | 31.16 | 31.72 | 31.09 | 31.54 | 31.54 | -0.19% | 19,910 |
| Mar 28, 2025 | 31.89 | 31.89 | 31.46 | 31.60 | 31.60 | -1.95% | 22,965 |
| Mar 27, 2025 | 32.23 | 32.46 | 32.23 | 32.23 | 32.23 | -0.38% | 45,370 |
| Mar 26, 2025 | 32.46 | 32.50 | 32.20 | 32.35 | 32.35 | -0.33% | 7,315 |
| Mar 25, 2025 | 32.51 | 32.63 | 32.46 | 32.46 | 32.39 | -0.40% | 10,184 |
| Mar 24, 2025 | 32.47 | 32.59 | 32.35 | 32.59 | 32.52 | 2.57% | 10,879 |
| Mar 21, 2025 | 31.79 | 31.84 | 31.73 | 31.78 | 31.70 | -0.89% | 5,350 |
| Mar 20, 2025 | 32.30 | 32.35 | 32.04 | 32.06 | 31.99 | -0.57% | 34,343 |
| Mar 19, 2025 | 32.14 | 32.33 | 32.09 | 32.24 | 32.17 | 1.23% | 6,327 |
| Mar 18, 2025 | 31.90 | 31.94 | 31.74 | 31.85 | 31.78 | -0.78% | 9,337 |
| Mar 17, 2025 | 31.45 | 32.10 | 31.45 | 32.10 | 32.03 | 1.66% | 15,697 |
| Mar 14, 2025 | 31.13 | 31.58 | 31.04 | 31.58 | 31.50 | 2.50% | 16,948 |
| Mar 13, 2025 | 31.22 | 31.29 | 30.69 | 30.81 | 30.73 | -1.38% | 17,593 |
| Mar 12, 2025 | 31.67 | 31.67 | 31.21 | 31.24 | 31.16 | -0.37% | 13,091 |
| Mar 11, 2025 | 31.87 | 31.87 | 31.30 | 31.35 | 31.28 | -1.71% | 19,127 |
| Mar 10, 2025 | 31.87 | 32.38 | 31.72 | 31.89 | 31.82 | -0.99% | 27,052 |
| Mar 7, 2025 | 31.72 | 32.29 | 31.70 | 32.21 | 32.14 | 1.46% | 25,124 |
| Mar 6, 2025 | 31.37 | 31.79 | 31.37 | 31.75 | 31.68 | 0.09% | 25,403 |
| Mar 5, 2025 | 31.44 | 31.78 | 31.21 | 31.72 | 31.65 | 0.98% | 11,600 |
| Mar 4, 2025 | 31.23 | 31.79 | 31.08 | 31.41 | 31.34 | -1.03% | 36,144 |
| Mar 3, 2025 | 32.86 | 33.00 | 31.62 | 31.74 | 31.67 | -2.89% | 39,279 |
| Feb 28, 2025 | 32.61 | 32.73 | 32.41 | 32.68 | 32.61 | 0.39% | 5,072 |
| Feb 27, 2025 | 32.96 | 33.10 | 32.55 | 32.56 | 32.48 | -1.90% | 14,773 |