Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

43.84

+0.94 (2.19%)

At close: Oct 15, 2026, 4:00 PM EDT

43.78

-0.06 (-0.14%)

After-hours: Oct 15, 2026, 7:30 PM EDT

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.64	43.84	43.46	43.84	43.84	2.19%	10,376
Oct 14, 2026	42.84	42.90	42.77	42.90	42.90	-0.76%	5,894
Oct 13, 2026	42.95	43.24	42.95	43.23	43.23	0.95%	11,251
Oct 12, 2026	42.93	42.93	42.80	42.82	42.82	0.31%	1,453
Oct 9, 2026	42.73	42.81	42.69	42.69	42.68	-0.25%	7,026
Oct 8, 2026	42.29	42.79	42.17	42.79	42.79	1.48%	11,966
Oct 7, 2026	42.00	42.26	42.00	42.17	42.17	-0.91%	2,788
Oct 6, 2026	42.58	42.58	42.56	42.56	42.56	0.15%	608
Oct 5, 2026	42.46	42.57	42.26	42.49	42.49	0.93%	2,373
Oct 2, 2026	42.20	42.22	42.10	42.10	42.10	0.07%	5,899
Oct 1, 2026	41.73	42.16	41.57	42.07	42.07	0.93%	5,956
Sep 30, 2026	41.88	41.88	41.68	41.68	41.68	-0.19%	5,960
Sep 29, 2026	41.87	41.87	41.61	41.76	41.76	-0.42%	3,138
Sep 28, 2026	42.03	42.03	41.94	41.94	41.94	-0.76%	2,328
Sep 25, 2026	42.09	42.26	42.09	42.26	42.26	0.38%	5,803
Sep 24, 2026	42.01	42.10	41.92	42.10	42.10	-0.20%	5,891
Sep 23, 2026	42.47	42.64	42.31	42.31	42.19	-1.00%	8,653
Sep 22, 2026	42.98	43.04	42.74	42.74	42.61	0.11%	4,192
Sep 21, 2026	42.85	42.85	42.60	42.69	42.57	-0.14%	3,635
Sep 18, 2026	42.84	42.89	42.72	42.75	42.63	-1.22%	3,358
Sep 17, 2026	43.77	43.77	43.28	43.28	43.15	-0.08%	5,374
Sep 16, 2026	43.64	43.71	43.22	43.31	43.19	-0.63%	6,092
Sep 15, 2026	43.39	43.70	43.39	43.58	43.46	-0.13%	3,903
Sep 14, 2026	43.71	43.85	43.63	43.64	43.51	-0.13%	9,763
Sep 11, 2026	43.50	43.70	43.50	43.70	43.57	1.27%	7,266
Sep 10, 2026	43.25	43.36	43.15	43.15	43.03	-0.64%	51,267
Sep 9, 2026	43.60	43.60	43.41	43.43	43.30	-0.71%	3,617
Sep 8, 2026	44.42	44.42	43.74	43.74	43.62	-1.58%	1,475
Sep 4, 2026	44.11	44.49	44.11	44.45	44.32	0.22%	1,541
Sep 3, 2026	44.26	44.36	44.26	44.35	44.22	0.32%	3,504
Sep 2, 2026	44.00	44.35	44.00	44.21	44.08	0.99%	4,612
Sep 1, 2026	44.09	44.10	43.77	43.77	43.65	-0.88%	2,157
Aug 31, 2026	44.36	44.36	44.11	44.16	44.03	-0.53%	6,036
Aug 28, 2026	44.48	44.48	44.33	44.40	44.27	0.40%	2,903
Aug 27, 2026	43.94	44.27	43.94	44.22	44.09	0.42%	2,816
Aug 26, 2026	44.10	44.16	44.00	44.03	43.91	-	69,731
Aug 25, 2026	43.92	44.03	43.89	44.03	43.91	-0.11%	4,269
Aug 24, 2026	44.24	44.24	44.03	44.08	43.95	-0.26%	3,587
Aug 21, 2026	44.02	44.21	44.02	44.19	44.07	0.97%	2,964
Aug 20, 2026	43.88	44.26	43.76	43.77	43.64	-0.79%	7,109
Aug 19, 2026	44.38	44.38	44.11	44.11	43.99	1.46%	3,570
Aug 18, 2026	43.60	43.72	43.48	43.48	43.36	0.34%	24,638
Aug 17, 2026	43.66	43.66	43.29	43.33	43.21	-1.17%	6,508
Aug 14, 2026	43.87	43.87	43.85	43.85	43.72	-0.06%	1,571
Aug 13, 2026	43.59	43.88	43.41	43.88	43.75	1.17%	1,728
Aug 12, 2026	43.09	43.39	42.98	43.37	43.25	-0.19%	2,745
Aug 11, 2026	43.88	43.88	43.45	43.45	43.33	-0.32%	3,376
Aug 10, 2026	43.57	43.72	43.57	43.59	43.46	-0.33%	5,732
Aug 7, 2026	43.75	43.88	43.73	43.73	43.61	1.08%	6,115
Aug 6, 2026	43.37	43.41	43.20	43.27	43.14	-0.24%	5,716