Distillate Small/Mid Cash Flow ETF (DSMC)
NYSE: DSMC · Real-Time Price · USD
36.66
+0.44 (1.20%)
Sep 18, 2025, 4:00 PM EDT - Market closed
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 36.39 | 36.68 | 36.39 | 36.66 | 36.66 | 1.21% | 8,681 |
| Sep 17, 2025 | 36.60 | 37.00 | 36.03 | 36.22 | 36.22 | -0.45% | 4,274 |
| Sep 16, 2025 | 36.13 | 36.38 | 36.13 | 36.38 | 36.38 | 0.53% | 2,596 |
| Sep 15, 2025 | 36.17 | 36.30 | 36.16 | 36.19 | 36.19 | -0.20% | 5,540 |
| Sep 12, 2025 | 36.72 | 36.72 | 36.20 | 36.26 | 36.26 | -1.55% | 8,382 |
| Sep 11, 2025 | 36.38 | 36.84 | 36.38 | 36.83 | 36.83 | 2.08% | 5,652 |
| Sep 10, 2025 | 36.02 | 36.16 | 35.86 | 36.08 | 36.08 | -0.23% | 5,677 |
| Sep 9, 2025 | 36.46 | 36.46 | 36.10 | 36.16 | 36.16 | -0.93% | 15,091 |
| Sep 8, 2025 | 36.46 | 36.51 | 36.30 | 36.50 | 36.50 | -0.32% | 7,957 |
| Sep 5, 2025 | 36.89 | 37.08 | 36.42 | 36.62 | 36.62 | 0.43% | 12,626 |
| Sep 4, 2025 | 35.70 | 36.46 | 35.70 | 36.46 | 36.46 | 1.26% | 9,932 |
| Sep 3, 2025 | 36.09 | 36.09 | 35.90 | 36.01 | 36.01 | -0.40% | 10,146 |
| Sep 2, 2025 | 35.96 | 36.15 | 35.89 | 36.15 | 36.15 | -0.57% | 5,624 |
| Aug 29, 2025 | 36.59 | 36.59 | 36.26 | 36.36 | 36.36 | -0.47% | 5,218 |
| Aug 28, 2025 | 36.32 | 36.58 | 36.31 | 36.53 | 36.53 | -0.29% | 4,261 |
| Aug 27, 2025 | 36.19 | 36.65 | 36.19 | 36.64 | 36.64 | 0.90% | 7,407 |
| Aug 26, 2025 | 36.44 | 36.47 | 36.31 | 36.31 | 36.31 | -0.16% | 4,227 |
| Aug 25, 2025 | 36.40 | 36.50 | 36.37 | 36.37 | 36.37 | -0.66% | 3,234 |
| Aug 22, 2025 | 35.36 | 36.68 | 35.36 | 36.61 | 36.61 | 4.27% | 10,367 |
| Aug 21, 2025 | 34.93 | 35.14 | 34.85 | 35.11 | 35.11 | 0.08% | 12,638 |
| Aug 20, 2025 | 35.32 | 35.32 | 35.01 | 35.08 | 35.08 | -0.60% | 3,528 |
| Aug 19, 2025 | 35.67 | 35.71 | 35.23 | 35.30 | 35.30 | -0.17% | 12,682 |
| Aug 18, 2025 | 35.40 | 35.46 | 35.30 | 35.36 | 35.36 | 0.30% | 10,309 |
| Aug 15, 2025 | 35.23 | 35.38 | 35.23 | 35.25 | 35.25 | -0.83% | 19,126 |
| Aug 14, 2025 | 35.42 | 35.55 | 35.29 | 35.55 | 35.55 | -1.15% | 8,426 |
| Aug 13, 2025 | 35.06 | 35.96 | 35.06 | 35.96 | 35.96 | 2.86% | 18,614 |
| Aug 12, 2025 | 34.62 | 34.96 | 34.62 | 34.96 | 34.96 | 3.31% | 3,374 |
| Aug 11, 2025 | 34.10 | 34.17 | 33.78 | 33.84 | 33.84 | -0.43% | 7,902 |
| Aug 8, 2025 | 33.90 | 34.06 | 33.88 | 33.99 | 33.99 | 0.73% | 5,246 |
| Aug 7, 2025 | 34.06 | 34.06 | 33.64 | 33.74 | 33.74 | -0.04% | 4,522 |
| Aug 6, 2025 | 33.82 | 33.86 | 33.73 | 33.75 | 33.75 | -0.32% | 6,308 |
| Aug 5, 2025 | 33.93 | 33.95 | 33.86 | 33.86 | 33.86 | 0.95% | 3,530 |
| Aug 4, 2025 | 33.05 | 33.54 | 33.05 | 33.54 | 33.54 | 2.15% | 11,599 |
| Aug 1, 2025 | 32.55 | 32.87 | 32.55 | 32.84 | 32.84 | -1.74% | 8,508 |
| Jul 31, 2025 | 33.87 | 33.87 | 33.42 | 33.42 | 33.42 | -1.43% | 17,356 |
| Jul 30, 2025 | 34.31 | 34.45 | 33.73 | 33.90 | 33.90 | -1.59% | 5,535 |
| Jul 29, 2025 | 34.38 | 34.50 | 34.38 | 34.45 | 34.45 | -0.89% | 4,431 |
| Jul 28, 2025 | 34.69 | 34.95 | 34.65 | 34.76 | 34.76 | 0.41% | 13,837 |
| Jul 25, 2025 | 34.70 | 34.70 | 34.42 | 34.62 | 34.62 | 0.08% | 5,678 |
| Jul 24, 2025 | 34.97 | 35.03 | 34.58 | 34.59 | 34.59 | -1.21% | 5,060 |
| Jul 23, 2025 | 35.50 | 35.50 | 34.77 | 35.02 | 35.02 | 1.63% | 5,368 |
| Jul 22, 2025 | 34.04 | 34.45 | 33.97 | 34.45 | 34.45 | 2.81% | 3,009 |
| Jul 21, 2025 | 33.87 | 33.91 | 33.51 | 33.51 | 33.51 | -0.34% | 5,573 |
| Jul 18, 2025 | 34.08 | 34.08 | 33.58 | 33.62 | 33.62 | -0.86% | 2,730 |
| Jul 17, 2025 | 33.77 | 33.96 | 33.77 | 33.92 | 33.92 | 1.57% | 4,986 |
| Jul 16, 2025 | 33.45 | 33.47 | 33.33 | 33.39 | 33.39 | 0.20% | 3,595 |
| Jul 15, 2025 | 34.05 | 34.05 | 33.33 | 33.33 | 33.33 | -2.03% | 10,685 |
| Jul 14, 2025 | 33.87 | 34.04 | 33.87 | 34.02 | 34.02 | -0.38% | 1,238 |
| 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 |