ETF Series Solutions (DSMC) Historical Stock Data
34.72 ↓0.56 (-1.59%)
As of April 22, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, DSMC is down -0.09% a day on average. There have been 14 days where ETF Series Solutions closed green and 16 days where DSMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34.94 | 35.28 | ↑$0.34 (0.97%) | 34.94 | 35.28 | 2.16K |
| 2024-04-24 | 35.45 | 35.37 | ↓$0.08 (-0.21%) | 35.16 | 35.45 | 19.23K |
| 2024-04-23 | 34.89 | 35.34 | ↑$0.45 (1.29%) | 34.89 | 35.44 | 17.28K |
| 2024-04-22 | 34.83 | 34.88 | ↑$0.05 (0.14%) | 34.68 | 35.08 | 20.89K |
| 2024-04-19 | 34.62 | 34.62 | ↓$0.00 (0.00%) | 34.42 | 34.72 | 29.05K |
| 2024-04-18 | 34.65 | 34.42 | ↓$0.23 (-0.65%) | 34.34 | 34.72 | 59.95K |
| 2024-04-17 | 34.89 | 34.51 | ↓$0.38 (-1.09%) | 34.51 | 34.91 | 188.60K |
| 2024-04-16 | 34.64 | 34.81 | ↑$0.17 (0.49%) | 34.64 | 34.86 | 4.58K |
| 2024-04-15 | 35.56 | 34.93 | ↓$0.63 (-1.77%) | 34.85 | 35.60 | 20.53K |
| 2024-04-12 | 35.49 | 35.20 | ↓$0.28 (-0.79%) | 35.17 | 35.49 | 8.72K |
| 2024-04-11 | 35.78 | 35.86 | ↑$0.08 (0.22%) | 35.61 | 35.88 | 36.14K |
| 2024-04-10 | 36.43 | 35.77 | ↓$0.66 (-1.81%) | 35.61 | 36.43 | 5.98K |
| 2024-04-09 | 36.27 | 36.43 | ↑$0.16 (0.44%) | 36.24 | 36.47 | 23.86K |
| 2024-04-08 | 36.40 | 36.37 | ↓$0.03 (-0.08%) | 36.37 | 36.49 | 17.24K |
| 2024-04-05 | 36.16 | 36.34 | ↑$0.18 (0.50%) | 36.16 | 36.47 | 8.53K |
| 2024-04-04 | 36.85 | 36.22 | ↓$0.63 (-1.71%) | 36.22 | 36.86 | 8.06K |
| 2024-04-03 | 36.41 | 36.62 | ↑$0.21 (0.58%) | 36.41 | 36.62 | 35.51K |
| 2024-04-02 | 36.28 | 36.33 | ↑$0.05 (0.15%) | 36.12 | 36.33 | 700 |
| 2024-04-01 | 36.98 | 36.86 | ↓$0.12 (-0.33%) | 36.83 | 36.98 | 11.26K |
| 2024-03-28 | 36.76 | 36.97 | ↑$0.21 (0.57%) | 36.76 | 37.03 | 8.93K |
| 2024-03-27 | 36.46 | 36.71 | ↑$0.25 (0.69%) | 36.45 | 36.71 | 11.19K |
| 2024-03-26 | 36.28 | 36.05 | ↓$0.23 (-0.64%) | 36.05 | 36.28 | 6.86K |
| 2024-03-25 | 36.43 | 36.17 | ↓$0.26 (-0.72%) | 36.17 | 36.43 | 2.31K |
| 2024-03-22 | 36.29 | 36.15 | ↓$0.14 (-0.38%) | 36.15 | 36.29 | 1.66K |
| 2024-03-21 | 36.39 | 36.42 | ↑$0.03 (0.08%) | 36.24 | 36.47 | 12.85K |
| 2024-03-20 | 35.49 | 35.96 | ↑$0.47 (1.34%) | 35.49 | 35.96 | 9.86K |
| 2024-03-19 | 35.44 | 35.65 | ↑$0.21 (0.59%) | 35.40 | 35.65 | 11.37K |
| 2024-03-18 | 35.47 | 35.35 | ↓$0.12 (-0.34%) | 35.35 | 35.48 | 3.35K |
| 2024-03-15 | 35.46 | 35.40 | ↓$0.06 (-0.17%) | 35.33 | 35.46 | 5.92K |
| 2024-03-14 | 35.32 | 35.31 | ↓$0.01 (-0.02%) | 35.16 | 35.32 | 7.22K |
Create an account or log in to view more rows.
$DSMC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DSMC I like green candles on my birthday cake
$DSMC upupup!
$DSMC futes cooperating!
$DSMC just go up
$DSMC I mean ... head and shoulders .....
$DSMC is it Monday yet?
$DSMC all’s I know is buy and hold… no expectations
$DSMC free to hold
$DSMC just waiting ….