ETF Series Solutions - Distillate Small/Mid Cash Flow ETF (DSMC) Historical Stock Data

28.32 ↑0.00 (0.00%)
As of November 9, 2022, 3:53pm EST.

Historical Data

In the past 30 trading days, DSMC is down -0.25% a day on average. There have been 13 days where ETF Series Solutions - Distillate Small/Mid Cash Flow ETF closed green and 17 days where DSMC closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2328.7528.32↓$0.43 (-1.50%)28.3228.757.92K
2022-11-2228.2828.28↑$0.00 (0.00%)28.2828.284
2022-11-2127.7427.66↓$0.08 (-0.28%)27.6627.74120
2022-11-1727.4027.48↑$0.08 (0.30%)27.4027.48100
2022-11-1627.5127.42↓$0.09 (-0.34%)27.4227.532.13K
2022-11-1528.1628.08↓$0.08 (-0.27%)28.0828.16378
2022-11-1427.9127.64↓$0.27 (-0.98%)27.6427.922K
2022-11-1127.8728.03↑$0.16 (0.56%)27.8728.18611
2022-11-1027.3127.42↑$0.11 (0.39%)27.3127.42100
2022-11-0926.1125.66↓$0.45 (-1.72%)25.6626.117.13K
2022-11-0826.5126.32↓$0.19 (-0.71%)26.3226.512.72K
2022-11-0725.9726.28↑$0.31 (1.19%)25.9726.282.91K
2022-11-0425.9625.96↑$0.00 (0.00%)25.9625.9630
2022-11-0325.6125.41↓$0.19 (-0.75%)25.4125.61208
2022-11-0226.1425.66↓$0.47 (-1.82%)25.6626.14201
2022-11-0126.8826.59↓$0.29 (-1.09%)26.5926.88710
2022-10-3126.4326.36↓$0.07 (-0.27%)26.3626.496.27K
2022-10-2826.3226.52↑$0.20 (0.75%)26.2326.521.20K
2022-10-2726.3226.01↓$0.31 (-1.16%)26.0126.35300
2022-10-2626.3525.92↓$0.43 (-1.63%)25.9226.351.11K
2022-10-2525.8925.89↑$0.00 (0.00%)25.8925.961.41K
2022-10-2424.9625.22↑$0.26 (1.04%)24.9625.23500
2022-10-2124.7725.00↑$0.23 (0.94%)24.5425.032.70K
2022-10-2024.9024.39↓$0.51 (-2.06%)24.3724.905.81K
2022-10-1924.8524.62↓$0.23 (-0.92%)24.5924.857.50K
2022-10-1825.3725.17↓$0.20 (-0.80%)25.1225.37309
2022-10-1724.6924.77↑$0.08 (0.34%)24.6924.792.76K
2022-10-1424.5324.10↓$0.43 (-1.74%)24.1024.5310.11K
2022-10-1323.5024.66↑$1.16 (4.92%)23.5024.7731.85K
2022-10-1224.1724.19↑$0.02 (0.09%)24.0924.301.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.