Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

38.21

-0.23 (-0.60%)

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

38.22

+0.01 (0.03%)

After-hours: May 15, 2026, 7:00 PM EDT

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.31	38.31	38.21	38.21	38.21	-0.60%	1,402
May 14, 2026	38.41	38.70	38.41	38.44	38.44	0.40%	6,380
May 13, 2026	38.36	38.36	38.03	38.28	38.28	-0.90%	2,907
May 12, 2026	38.84	38.84	38.51	38.63	38.63	-1.30%	7,963
May 11, 2026	39.63	39.63	39.13	39.14	39.14	-1.12%	10,677
May 8, 2026	39.46	39.58	39.22	39.58	39.58	0.17%	3,208
May 7, 2026	39.75	39.75	39.51	39.51	39.51	-0.28%	2,247
May 6, 2026	39.66	39.67	39.61	39.62	39.62	-0.32%	1,059
May 5, 2026	39.25	39.81	39.25	39.75	39.75	1.14%	4,688
May 4, 2026	39.61	39.61	39.23	39.30	39.30	-0.68%	2,132
May 1, 2026	39.76	39.76	39.49	39.57	39.57	-0.39%	4,604
Apr 30, 2026	39.31	39.73	39.16	39.73	39.73	0.86%	7,519
Apr 29, 2026	39.49	39.49	39.35	39.39	39.39	0.13%	4,101
Apr 28, 2026	39.34	39.35	39.26	39.34	39.34	-0.02%	13,574
Apr 27, 2026	39.33	39.41	39.29	39.35	39.35	0.63%	5,900
Apr 24, 2026	39.05	39.10	38.89	39.10	39.10	-0.10%	3,219
Apr 23, 2026	39.09	39.14	39.01	39.14	39.14	-1.31%	4,028
Apr 22, 2026	39.80	39.82	39.53	39.66	39.66	0.51%	9,257
Apr 21, 2026	39.47	39.81	39.46	39.46	39.46	0.36%	7,883
Apr 20, 2026	38.98	39.36	38.98	39.32	39.32	0.85%	8,495
Apr 17, 2026	38.64	39.17	38.64	38.99	38.99	1.12%	8,480
Apr 16, 2026	38.65	38.69	38.49	38.56	38.56	0.47%	12,943
Apr 15, 2026	38.27	38.45	38.27	38.38	38.38	0.49%	11,766
Apr 14, 2026	38.35	38.35	38.19	38.19	38.19	-0.02%	3,872
Apr 13, 2026	37.65	38.20	37.65	38.20	38.20	1.60%	5,167
Apr 10, 2026	38.07	38.07	37.57	37.60	37.60	-0.61%	7,098
Apr 9, 2026	37.84	37.84	37.65	37.83	37.83	-0.03%	9,443
Apr 8, 2026	38.13	38.20	37.84	37.84	37.84	0.40%	22,319
Apr 7, 2026	38.00	38.00	37.65	37.69	37.69	-0.31%	12,778
Apr 6, 2026	37.49	37.81	37.49	37.81	37.81	0.70%	2,777
Apr 2, 2026	37.24	37.55	37.09	37.55	37.55	0.31%	1,407
Apr 1, 2026	37.43	37.66	37.33	37.43	37.43	0.02%	32,380
Mar 31, 2026	37.37	37.73	37.26	37.42	37.42	1.08%	1,393
Mar 30, 2026	37.37	37.39	36.92	37.02	37.02	-0.28%	4,267
Mar 27, 2026	37.15	37.37	37.13	37.13	37.13	-1.07%	5,680
Mar 26, 2026	37.88	37.88	37.51	37.53	37.53	-0.22%	1,843
Mar 25, 2026	37.28	37.61	37.21	37.61	37.51	0.46%	3,744
Mar 24, 2026	37.06	37.71	37.06	37.44	37.34	0.72%	8,909
Mar 23, 2026	37.14	37.38	37.06	37.17	37.07	1.60%	5,406
Mar 20, 2026	36.60	36.73	36.59	36.59	36.48	-0.69%	5,858
Mar 19, 2026	36.49	36.88	36.49	36.84	36.74	0.64%	9,840
Mar 18, 2026	36.83	36.88	36.61	36.61	36.50	-0.96%	8,265
Mar 17, 2026	37.29	37.29	36.94	36.96	36.86	0.86%	3,917
Mar 16, 2026	36.73	36.83	36.63	36.65	36.54	0.37%	40,094
Mar 13, 2026	36.68	36.72	36.41	36.51	36.41	-0.22%	5,828
Mar 12, 2026	36.88	37.07	36.59	36.59	36.49	-1.59%	9,927
Mar 11, 2026	37.08	37.19	36.98	37.19	37.08	0.42%	5,034
Mar 10, 2026	37.22	37.50	37.03	37.03	36.93	-1.04%	12,597
Mar 9, 2026	36.72	37.52	36.67	37.42	37.32	-0.52%	2,185
Mar 6, 2026	37.41	37.64	37.36	37.61	37.51	-1.48%	2,678