Distillate Small/Mid Cash Flow ETF (DSMC)
NYSE: DSMC · Real-Time Price · USD
35.47
-0.33 (-0.92%)
At close: Dec 31, 2025, 4:00 PM EST
35.47
0.00 (0.00%)
After-hours: Dec 31, 2025, 7:00 PM EST
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 36.08 | 36.16 | 36.00 | 36.16 | 36.01 | 0.08% | 5,514 |
| Dec 24, 2025 | 36.07 | 36.16 | 36.07 | 36.13 | 35.98 | 0.33% | 3,339 |
| Dec 23, 2025 | 36.03 | 36.06 | 35.94 | 36.01 | 35.86 | -0.55% | 15,487 |
| Dec 22, 2025 | 36.17 | 36.33 | 36.15 | 36.21 | 36.06 | 0.66% | 7,552 |
| Dec 19, 2025 | 36.08 | 36.12 | 35.97 | 35.97 | 35.82 | -0.44% | 6,248 |
| Dec 18, 2025 | 36.45 | 36.56 | 36.12 | 36.13 | 35.98 | -0.30% | 10,183 |
| Dec 17, 2025 | 36.37 | 36.51 | 36.12 | 36.24 | 36.09 | 0.32% | 13,050 |
| Dec 16, 2025 | 36.42 | 36.42 | 36.10 | 36.13 | 35.98 | -0.76% | 8,777 |
| Dec 15, 2025 | 36.60 | 36.66 | 36.28 | 36.40 | 36.25 | -0.38% | 11,850 |
| Dec 12, 2025 | 36.76 | 36.76 | 36.51 | 36.54 | 36.39 | -0.41% | 3,587 |
| Dec 11, 2025 | 36.59 | 36.69 | 36.54 | 36.69 | 36.54 | 0.69% | 2,822 |
| Dec 10, 2025 | 35.96 | 36.58 | 35.74 | 36.44 | 36.29 | 2.30% | 2,951 |
| Dec 9, 2025 | 35.45 | 35.71 | 35.45 | 35.62 | 35.47 | 0.39% | 6,372 |
| Dec 8, 2025 | 35.68 | 35.72 | 35.47 | 35.48 | 35.33 | -0.76% | 4,577 |
| Dec 5, 2025 | 35.91 | 35.93 | 35.75 | 35.75 | 35.60 | 0.18% | 14,163 |
| Dec 4, 2025 | 35.69 | 35.84 | 35.64 | 35.69 | 35.54 | -0.43% | 35,549 |
| Dec 3, 2025 | 35.68 | 35.86 | 35.61 | 35.84 | 35.69 | 1.76% | 8,372 |
| Dec 2, 2025 | 35.31 | 35.31 | 35.01 | 35.22 | 35.07 | -0.04% | 26,691 |
| Dec 1, 2025 | 35.30 | 35.52 | 35.23 | 35.23 | 35.09 | 0.21% | 2,812 |
| Nov 28, 2025 | 35.09 | 35.22 | 35.09 | 35.16 | 35.01 | 0.11% | 3,938 |
| Nov 26, 2025 | 35.22 | 35.37 | 35.12 | 35.12 | 34.98 | 0.67% | 9,893 |
| Nov 25, 2025 | 34.53 | 34.98 | 34.53 | 34.89 | 34.74 | 2.16% | 9,591 |
| Nov 24, 2025 | 33.91 | 34.23 | 33.91 | 34.15 | 34.01 | 0.39% | 21,409 |
| Nov 21, 2025 | 33.48 | 34.19 | 33.48 | 34.02 | 33.88 | 3.25% | 13,012 |
| Nov 20, 2025 | 33.69 | 33.77 | 32.94 | 32.95 | 32.81 | -1.38% | 7,240 |
| Nov 19, 2025 | 33.38 | 33.48 | 33.34 | 33.41 | 33.27 | -0.53% | 9,550 |
| Nov 18, 2025 | 33.29 | 33.62 | 33.29 | 33.59 | 33.45 | 0.48% | 18,479 |
| Nov 17, 2025 | 34.17 | 34.17 | 33.37 | 33.43 | 33.29 | -2.30% | 20,119 |
| Nov 14, 2025 | 34.14 | 34.34 | 34.14 | 34.22 | 34.07 | -0.56% | 7,798 |
| Nov 13, 2025 | 34.96 | 34.99 | 34.38 | 34.41 | 34.26 | -1.24% | 3,400 |
| Nov 12, 2025 | 35.17 | 35.17 | 34.84 | 34.84 | 34.69 | -0.04% | 4,942 |
| Nov 11, 2025 | 34.86 | 34.92 | 34.81 | 34.85 | 34.71 | 0.77% | 2,538 |
| Nov 10, 2025 | 34.46 | 34.66 | 34.34 | 34.59 | 34.44 | 0.51% | 6,124 |
| Nov 7, 2025 | 34.25 | 34.41 | 34.16 | 34.41 | 34.27 | 0.98% | 6,657 |
| Nov 6, 2025 | 34.45 | 34.45 | 34.06 | 34.08 | 33.93 | -1.43% | 2,286 |
| Nov 5, 2025 | 34.23 | 34.63 | 34.18 | 34.57 | 34.43 | 1.23% | 36,205 |
| Nov 4, 2025 | 34.02 | 34.30 | 34.02 | 34.15 | 34.01 | -1.05% | 11,285 |
| Nov 3, 2025 | 34.88 | 34.88 | 34.23 | 34.52 | 34.37 | -0.21% | 8,736 |
| Oct 31, 2025 | 34.51 | 34.59 | 34.44 | 34.59 | 34.45 | 0.32% | 7,695 |
| Oct 30, 2025 | 34.87 | 34.87 | 34.48 | 34.48 | 34.34 | -1.08% | 1,032 |
| Oct 29, 2025 | 35.34 | 35.49 | 34.72 | 34.85 | 34.71 | -1.66% | 16,927 |
| Oct 28, 2025 | 35.48 | 35.67 | 35.39 | 35.44 | 35.29 | -0.49% | 17,461 |
| Oct 27, 2025 | 35.82 | 35.83 | 35.56 | 35.62 | 35.47 | 0.17% | 9,484 |
| Oct 24, 2025 | 35.83 | 35.84 | 35.56 | 35.56 | 35.41 | -0.25% | 9,454 |
| Oct 23, 2025 | 35.31 | 35.65 | 35.29 | 35.65 | 35.50 | 0.98% | 18,567 |
| Oct 22, 2025 | 35.45 | 35.52 | 35.24 | 35.30 | 35.15 | -0.76% | 4,538 |
| Oct 21, 2025 | 35.24 | 35.66 | 35.24 | 35.57 | 35.42 | 0.72% | 5,717 |