Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

43.85

-0.03 (-0.07%)

At close: Aug 14, 2026, 4:00 PM EDT

43.86

+0.01 (0.03%)

After-hours: Aug 14, 2026, 7:00 PM EDT

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.87	43.87	43.85	43.85	43.85	-0.06%	1,569
Aug 13, 2026	43.59	43.88	43.41	43.88	43.88	1.17%	1,726
Aug 12, 2026	43.09	43.39	42.98	43.37	43.37	-0.19%	2,743
Aug 11, 2026	43.88	43.88	43.45	43.45	43.45	-0.32%	3,374
Aug 10, 2026	43.57	43.72	43.57	43.59	43.59	-0.33%	5,730
Aug 7, 2026	43.75	43.88	43.73	43.73	43.73	1.08%	6,112
Aug 6, 2026	43.37	43.41	43.20	43.27	43.27	-0.24%	5,714
Aug 5, 2026	43.52	43.73	43.37	43.37	43.37	-1.13%	8,596
Aug 4, 2026	42.96	43.87	42.96	43.87	43.86	1.29%	23,973
Aug 3, 2026	43.26	43.33	43.18	43.31	43.31	1.64%	10,359
Jul 31, 2026	42.30	42.61	42.30	42.61	42.60	-0.24%	6,199
Jul 30, 2026	42.49	42.71	42.42	42.71	42.71	-1.11%	4,399
Jul 29, 2026	43.34	43.34	43.12	43.19	43.19	-0.22%	5,041
Jul 28, 2026	42.81	43.28	42.81	43.28	43.28	2.04%	2,616
Jul 27, 2026	42.39	42.45	42.39	42.42	42.42	1.48%	1,001
Jul 24, 2026	41.86	41.89	41.79	41.80	41.80	1.24%	3,647
Jul 23, 2026	41.50	41.50	41.24	41.29	41.29	-0.93%	1,672
Jul 22, 2026	41.94	41.94	41.58	41.68	41.68	-0.10%	2,864
Jul 21, 2026	41.64	41.72	41.58	41.72	41.72	0.12%	2,202
Jul 20, 2026	41.67	41.83	41.67	41.67	41.67	-0.45%	2,072
Jul 17, 2026	42.24	42.24	41.71	41.86	41.86	-0.71%	3,917
Jul 16, 2026	41.46	42.26	41.46	42.16	42.15	1.79%	13,550
Jul 15, 2026	41.28	41.51	41.28	41.41	41.41	0.97%	12,589
Jul 14, 2026	40.98	41.01	40.98	41.01	41.01	-0.70%	1,003
Jul 13, 2026	41.07	41.42	41.07	41.30	41.30	0.68%	1,518
Jul 10, 2026	41.05	41.05	40.87	41.02	41.02	0.69%	4,909
Jul 9, 2026	40.48	40.74	40.48	40.74	40.74	0.35%	6,150
Jul 8, 2026	40.96	40.97	40.55	40.60	40.60	-1.32%	11,178
Jul 7, 2026	41.30	41.30	41.13	41.14	41.14	0.33%	6,722
Jul 6, 2026	40.75	41.08	40.75	41.00	41.00	0.02%	1,432
Jul 2, 2026	40.98	40.99	40.84	40.99	40.99	0.90%	4,514
Jul 1, 2026	40.46	41.04	40.46	40.63	40.63	0.67%	6,909
Jun 30, 2026	40.28	40.44	40.28	40.36	40.36	-0.11%	5,562
Jun 29, 2026	40.64	40.64	40.30	40.40	40.40	-0.56%	11,527
Jun 26, 2026	39.82	40.63	39.82	40.63	40.63	2.44%	3,216
Jun 25, 2026	40.20	40.26	39.61	39.66	39.66	-0.39%	6,228
Jun 24, 2026	39.88	40.03	39.80	39.94	39.82	1.14%	3,061
Jun 23, 2026	39.38	39.58	39.37	39.49	39.37	0.60%	4,798
Jun 22, 2026	39.75	39.75	39.26	39.26	39.14	-0.82%	6,086
Jun 18, 2026	39.48	39.62	39.45	39.58	39.46	0.10%	4,251
Jun 17, 2026	40.39	40.48	39.51	39.54	39.42	-1.80%	2,397
Jun 16, 2026	40.51	40.51	40.27	40.27	40.14	-0.12%	2,322
Jun 15, 2026	40.97	40.97	40.32	40.32	40.19	-1.11%	11,615
Jun 12, 2026	40.36	40.95	40.36	40.77	40.64	0.77%	3,655
Jun 11, 2026	40.19	40.46	39.98	40.46	40.34	0.90%	3,562
Jun 10, 2026	40.55	40.55	40.10	40.10	39.98	-0.57%	2,464
Jun 9, 2026	40.62	40.62	39.88	40.33	40.21	0.85%	2,796
Jun 8, 2026	39.86	40.23	39.86	39.99	39.87	0.35%	3,261
Jun 5, 2026	40.06	40.10	39.74	39.85	39.73	-0.85%	5,786
Jun 4, 2026	40.48	40.48	40.15	40.19	40.07	0.70%	1,620