Distillate Small/Mid Cash Flow ETF (DSMC)
NYSE: DSMC · Real-Time Price · USD
34.59
+0.11 (0.32%)
Oct 31, 2025, 4:00 PM EDT - Market closed
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34.51 | 34.59 | 34.44 | 34.59 | 34.59 | 0.32% | 7,695 |
| Oct 30, 2025 | 34.87 | 34.87 | 34.48 | 34.48 | 34.48 | -1.08% | 1,032 |
| Oct 29, 2025 | 35.34 | 35.49 | 34.72 | 34.85 | 34.85 | -1.66% | 16,927 |
| Oct 28, 2025 | 35.48 | 35.67 | 35.39 | 35.44 | 35.44 | -0.49% | 17,461 |
| Oct 27, 2025 | 35.82 | 35.83 | 35.56 | 35.62 | 35.62 | 0.17% | 9,484 |
| Oct 24, 2025 | 35.83 | 35.84 | 35.56 | 35.56 | 35.56 | -0.25% | 9,454 |
| Oct 23, 2025 | 35.31 | 35.65 | 35.29 | 35.65 | 35.65 | 0.98% | 18,567 |
| Oct 22, 2025 | 35.45 | 35.52 | 35.24 | 35.30 | 35.30 | -0.76% | 4,538 |
| Oct 21, 2025 | 35.24 | 35.66 | 35.24 | 35.57 | 35.57 | 0.72% | 5,717 |
| Oct 20, 2025 | 35.13 | 35.37 | 35.13 | 35.32 | 35.32 | 1.10% | 17,889 |
| Oct 17, 2025 | 34.84 | 34.95 | 34.78 | 34.93 | 34.93 | 0.09% | 7,523 |
| Oct 16, 2025 | 35.25 | 35.25 | 34.75 | 34.90 | 34.90 | -0.74% | 4,580 |
| Oct 15, 2025 | 35.53 | 35.53 | 35.16 | 35.16 | 35.16 | 0.15% | 5,693 |
| Oct 14, 2025 | 34.26 | 35.22 | 34.26 | 35.11 | 35.11 | 1.14% | 10,912 |
| Oct 13, 2025 | 34.46 | 34.71 | 34.41 | 34.71 | 34.71 | 1.84% | 5,682 |
| Oct 10, 2025 | 35.24 | 35.24 | 34.09 | 34.09 | 34.09 | -3.55% | 17,454 |
| Oct 9, 2025 | 35.58 | 35.58 | 35.31 | 35.34 | 35.34 | -1.06% | 4,294 |
| Oct 8, 2025 | 35.72 | 35.84 | 35.72 | 35.72 | 35.72 | 0.18% | 7,517 |
| Oct 7, 2025 | 36.03 | 36.03 | 35.61 | 35.66 | 35.66 | -1.39% | 1,869 |
| Oct 6, 2025 | 36.29 | 36.37 | 36.13 | 36.16 | 36.16 | -0.33% | 2,070 |
| Oct 3, 2025 | 36.28 | 36.53 | 36.27 | 36.28 | 36.28 | 0.63% | 8,686 |
| Oct 2, 2025 | 36.01 | 36.06 | 36.01 | 36.06 | 36.06 | -0.02% | 1,267 |
| Oct 1, 2025 | 35.88 | 36.14 | 35.85 | 36.06 | 36.06 | 0.52% | 48,298 |
| Sep 30, 2025 | 35.91 | 35.91 | 35.55 | 35.88 | 35.88 | -0.19% | 5,060 |
| Sep 29, 2025 | 35.83 | 35.99 | 35.82 | 35.95 | 35.95 | -0.58% | 6,826 |
| Sep 26, 2025 | 36.00 | 36.17 | 35.98 | 36.16 | 36.16 | 1.12% | 23,377 |
| Sep 25, 2025 | 35.97 | 35.97 | 35.69 | 35.75 | 35.75 | -1.17% | 4,050 |
| Sep 24, 2025 | 36.25 | 36.27 | 36.15 | 36.18 | 36.18 | -0.09% | 9,124 |
| Sep 23, 2025 | 36.53 | 36.64 | 36.16 | 36.21 | 36.12 | -0.17% | 2,263 |
| Sep 22, 2025 | 36.18 | 36.27 | 35.97 | 36.27 | 36.18 | 0.72% | 10,596 |
| Sep 19, 2025 | 36.29 | 36.37 | 35.97 | 36.01 | 35.92 | -1.76% | 8,312 |
| Sep 18, 2025 | 36.39 | 36.68 | 36.39 | 36.66 | 36.57 | 1.21% | 8,681 |
| Sep 17, 2025 | 36.60 | 37.00 | 36.03 | 36.22 | 36.13 | -0.45% | 4,274 |
| Sep 16, 2025 | 36.13 | 36.38 | 36.13 | 36.38 | 36.29 | 0.53% | 2,596 |
| Sep 15, 2025 | 36.17 | 36.30 | 36.16 | 36.19 | 36.10 | -0.20% | 5,540 |
| Sep 12, 2025 | 36.72 | 36.72 | 36.20 | 36.26 | 36.17 | -1.55% | 8,382 |
| Sep 11, 2025 | 36.38 | 36.84 | 36.38 | 36.83 | 36.74 | 2.08% | 5,652 |
| Sep 10, 2025 | 36.02 | 36.16 | 35.86 | 36.08 | 35.99 | -0.23% | 5,677 |
| Sep 9, 2025 | 36.46 | 36.46 | 36.10 | 36.16 | 36.08 | -0.93% | 15,091 |
| Sep 8, 2025 | 36.46 | 36.51 | 36.30 | 36.50 | 36.41 | -0.32% | 7,957 |
| Sep 5, 2025 | 36.89 | 37.08 | 36.42 | 36.62 | 36.53 | 0.43% | 12,626 |
| Sep 4, 2025 | 35.70 | 36.46 | 35.70 | 36.46 | 36.37 | 1.26% | 9,932 |
| Sep 3, 2025 | 36.09 | 36.09 | 35.90 | 36.01 | 35.92 | -0.40% | 10,146 |
| Sep 2, 2025 | 35.96 | 36.15 | 35.89 | 36.15 | 36.07 | -0.57% | 5,624 |
| Aug 29, 2025 | 36.59 | 36.59 | 36.26 | 36.36 | 36.27 | -0.47% | 5,218 |
| Aug 28, 2025 | 36.32 | 36.58 | 36.31 | 36.53 | 36.44 | -0.29% | 4,261 |
| Aug 27, 2025 | 36.19 | 36.65 | 36.19 | 36.64 | 36.55 | 0.90% | 7,407 |
| Aug 26, 2025 | 36.44 | 36.47 | 36.31 | 36.31 | 36.23 | -0.16% | 4,227 |
| Aug 25, 2025 | 36.40 | 36.50 | 36.37 | 36.37 | 36.28 | -0.66% | 3,234 |
| Aug 22, 2025 | 35.36 | 36.68 | 35.36 | 36.61 | 36.52 | 4.27% | 10,367 |