Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

37.19

+0.16 (0.42%)

At close: Mar 11, 2026, 4:00 PM EDT

37.15

-0.04 (-0.10%)

After-hours: Mar 11, 2026, 7:00 PM EDT

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	37.08	37.19	36.98	37.19	37.19	0.42%	5,034
Mar 10, 2026	37.22	37.50	37.03	37.03	37.03	-1.04%	12,597
Mar 9, 2026	36.72	37.52	36.67	37.42	37.42	-0.52%	2,185
Mar 6, 2026	37.41	37.64	37.36	37.61	37.61	-1.48%	2,678
Mar 5, 2026	38.46	38.46	37.95	38.18	38.18	-0.52%	6,023
Mar 4, 2026	37.87	38.38	37.87	38.38	38.38	0.97%	4,873
Mar 3, 2026	37.38	38.17	37.22	38.01	38.01	0.11%	4,434
Mar 2, 2026	37.58	37.97	37.42	37.97	37.97	0.48%	7,843
Feb 27, 2026	37.31	37.79	37.31	37.79	37.79	-0.95%	19,398
Feb 26, 2026	38.15	38.20	37.90	38.15	38.15	0.71%	5,146
Feb 25, 2026	37.91	37.91	37.55	37.88	37.88	-0.03%	3,971
Feb 24, 2026	37.94	38.04	37.88	37.89	37.89	0.69%	10,321
Feb 23, 2026	37.51	37.75	37.50	37.63	37.63	-2.44%	8,228
Feb 20, 2026	38.35	38.63	38.24	38.57	38.57	0.29%	15,258
Feb 19, 2026	38.30	38.46	38.26	38.46	38.46	0.04%	7,773
Feb 18, 2026	38.15	38.61	38.15	38.44	38.44	0.68%	8,160
Feb 17, 2026	38.35	38.35	37.76	38.18	38.18	-0.48%	9,447
Feb 13, 2026	37.97	38.45	37.97	38.37	38.37	1.15%	15,626
Feb 12, 2026	38.76	38.78	37.61	37.93	37.93	-2.24%	7,639
Feb 11, 2026	39.14	39.21	38.69	38.80	38.80	-0.26%	11,739
Feb 10, 2026	38.78	39.11	38.78	38.90	38.90	0.34%	69,782
Feb 9, 2026	38.76	38.84	38.55	38.77	38.77	-0.51%	6,897
Feb 6, 2026	38.42	38.97	38.42	38.97	38.97	2.31%	32,553
Feb 5, 2026	38.31	38.37	37.97	38.09	38.09	-1.20%	12,687
Feb 4, 2026	38.37	38.69	38.36	38.55	38.55	2.30%	8,021
Feb 3, 2026	37.25	38.16	37.25	37.68	37.68	-0.70%	15,909
Feb 2, 2026	37.46	38.07	37.46	37.95	37.95	0.69%	6,530
Jan 30, 2026	37.38	37.69	37.27	37.69	37.69	0.83%	12,290
Jan 29, 2026	37.25	37.45	37.09	37.38	37.38	0.32%	26,135
Jan 28, 2026	37.65	37.65	37.26	37.26	37.26	-0.48%	8,998
Jan 27, 2026	37.41	37.50	37.30	37.44	37.44	-0.35%	5,094
Jan 26, 2026	37.50	37.58	37.37	37.57	37.57	-0.13%	8,081
Jan 23, 2026	38.06	38.06	37.55	37.62	37.62	-1.05%	7,407
Jan 22, 2026	38.14	38.26	37.93	38.02	38.02	0.24%	10,454
Jan 21, 2026	37.87	37.93	37.18	37.93	37.93	2.86%	13,630
Jan 20, 2026	37.08	37.18	36.83	36.88	36.88	-1.61%	11,359
Jan 16, 2026	37.62	37.63	37.45	37.48	37.48	-0.77%	4,130
Jan 15, 2026	37.40	37.83	37.37	37.77	37.77	0.91%	4,108
Jan 14, 2026	37.58	37.58	37.33	37.43	37.43	0.65%	6,135
Jan 13, 2026	37.30	37.33	37.13	37.19	37.19	-1.04%	6,236
Jan 12, 2026	37.06	37.58	36.95	37.58	37.58	1.08%	5,546
Jan 9, 2026	37.14	37.19	36.77	37.18	37.18	0.57%	8,317
Jan 8, 2026	36.55	37.12	36.52	36.97	36.97	2.04%	12,876
Jan 7, 2026	36.36	36.36	36.13	36.23	36.23	-0.93%	7,126
Jan 6, 2026	36.31	36.57	36.30	36.57	36.57	1.27%	2,607
Jan 5, 2026	36.03	36.39	36.03	36.11	36.11	1.05%	12,665
Jan 2, 2026	35.52	35.86	35.52	35.74	35.74	0.76%	6,889
Dec 31, 2025	35.58	35.60	35.47	35.47	35.47	-0.92%	21,153
Dec 30, 2025	36.04	36.04	35.80	35.80	35.80	-0.39%	7,550
Dec 29, 2025	35.86	35.96	35.85	35.94	35.94	-0.61%	4,616