Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

39.26

-0.32 (-0.82%)

At close: Jun 22, 2026, 4:00 PM EDT

39.33

+0.07 (0.17%)

After-hours: Jun 22, 2026, 7:00 PM EDT

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	39.75	39.75	39.26	39.26	39.26	-0.82%	6,086
Jun 18, 2026	39.48	39.62	39.45	39.58	39.58	0.10%	4,251
Jun 17, 2026	40.39	40.48	39.51	39.54	39.54	-1.80%	2,397
Jun 16, 2026	40.51	40.51	40.27	40.27	40.27	-0.12%	2,322
Jun 15, 2026	40.97	40.97	40.32	40.32	40.32	-1.11%	11,615
Jun 12, 2026	40.36	40.95	40.36	40.77	40.77	0.77%	3,653
Jun 11, 2026	40.19	40.46	39.98	40.46	40.46	0.90%	3,562
Jun 10, 2026	40.55	40.55	40.10	40.10	40.10	-0.57%	2,464
Jun 9, 2026	40.62	40.62	39.88	40.33	40.33	0.85%	2,796
Jun 8, 2026	39.86	40.23	39.86	39.99	39.99	0.35%	3,261
Jun 5, 2026	40.06	40.10	39.74	39.85	39.85	-0.85%	5,785
Jun 4, 2026	40.48	40.48	40.15	40.19	40.19	0.70%	1,620
Jun 3, 2026	40.02	40.02	39.85	39.91	39.91	-1.10%	2,680
Jun 2, 2026	40.40	40.44	40.36	40.36	40.36	-0.57%	11,331
Jun 1, 2026	40.13	40.59	40.13	40.59	40.59	1.57%	7,768
May 29, 2026	40.08	40.21	39.96	39.96	39.96	-0.77%	3,348
May 28, 2026	40.45	40.45	40.11	40.27	40.27	0.94%	4,126
May 27, 2026	39.64	40.16	39.64	39.89	39.89	0.32%	3,828
May 26, 2026	39.74	39.83	39.71	39.77	39.77	0.73%	6,575
May 22, 2026	39.30	39.46	39.15	39.48	39.48	1.62%	7,577
May 21, 2026	38.53	38.98	38.53	38.85	38.85	0.15%	1,949
May 20, 2026	38.26	38.79	38.19	38.79	38.79	1.49%	29,515
May 19, 2026	38.47	38.47	38.22	38.22	38.22	-0.93%	1,459
May 18, 2026	38.73	38.73	38.58	38.58	38.58	0.98%	2,616
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	0.18%	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