Distillate Small/Mid Cash Flow ETF (DSMC)

NYSE: DSMC · Real-Time Price · USD

45.04

+0.24 (0.54%)

At close: Nov 13, 2026, 4:00 PM EST

45.00

-0.04 (-0.10%)

After-hours: Nov 13, 2026, 7:30 PM EST

DSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.82	45.04	44.81	45.04	45.04	0.54%	3,097
Nov 12, 2026	45.18	45.18	44.80	44.80	44.80	-0.74%	2,233
Nov 11, 2026	44.52	45.14	44.52	45.14	45.14	0.47%	2,793
Nov 10, 2026	44.61	44.93	44.40	44.93	44.93	-0.07%	6,576
Nov 9, 2026	44.72	45.10	44.61	44.96	44.96	2.14%	4,883
Nov 6, 2026	44.44	44.44	44.02	44.02	44.02	-1.29%	3,176
Nov 5, 2026	45.64	45.65	44.59	44.59	44.59	-3.06%	3,824
Nov 4, 2026	45.77	46.06	45.63	46.00	46.00	2.20%	18,312
Nov 3, 2026	45.15	45.28	45.01	45.01	45.01	-1.33%	575
Nov 2, 2026	45.66	46.07	45.40	45.61	45.61	0.83%	6,434
Oct 30, 2026	45.24	45.26	45.09	45.24	45.24	0.02%	16,198
Oct 29, 2026	45.12	45.23	44.98	45.23	45.23	1.52%	17,852
Oct 28, 2026	44.50	44.55	44.42	44.55	44.55	0.03%	287
Oct 27, 2026	44.71	44.71	44.47	44.54	44.54	-0.64%	2,778
Oct 26, 2026	45.10	45.17	44.76	44.83	44.82	0.02%	9,177
Oct 23, 2026	44.55	44.83	44.46	44.82	44.82	-0.56%	4,383
Oct 22, 2026	44.22	45.07	44.22	45.07	45.07	1.94%	4,094
Oct 21, 2026	44.28	44.28	44.20	44.21	44.21	0.13%	3,954
Oct 20, 2026	44.05	44.15	44.02	44.15	44.15	1.21%	2,631
Oct 19, 2026	43.73	43.73	43.62	43.63	43.63	-0.16%	2,740
Oct 16, 2026	44.31	44.31	43.62	43.70	43.70	-0.32%	3,634
Oct 15, 2026	43.64	43.84	43.46	43.84	43.84	2.19%	10,375
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