Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free DSMC Stock Alerts

Distillate Small/Mid Cash Flow ETF (DSMC) Chart & Stock Price History

$34.94
+0.12 (+0.34%)
(As of 11/1/2024 ET)
Compare

Distillate Small/Mid Cash Flow ETF Stock Price Performance

5 Day
Performance
-1.61%
1 Month
Performance
-1.88%
3 Month
Performance
+1.13%
6 Month
Performance
+0.14%
Year-To-Date
Performance
+1.45%
1 Year
Performance
+17.17%
Receive DSMC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Distillate Small/Mid Cash Flow ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

DSMC Stock Chart for Saturday, November, 2, 2024

DSMC Chart by TradingView

Distillate Small/Mid Cash Flow ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$34.82$34.94
+0.34%		$35.07$34.866,203 shs$70.93 million
10/31/2024$35.11$34.82
-0.83%		$35.21$34.826,748 shs$70.69 million
10/30/2024$35.21$35.11
-0.28%		$35.25$35.04922 shs$71.27 million
10/29/2024$35.51$35.21
-0.84%		$35.24$35.104,561 shs$71.48 million
10/28/2024$35.11$35.51
+1.14%		$35.53$35.226,508 shs$72.09 million
10/25/2024$35.18$35.11
-0.20%		$35.52$35.11897 shs$71.27 million
10/24/2024$35.11$35.18
+0.20%		$35.25$35.047,581 shs$71.42 million
10/23/2024$35.50$35.11
-1.10%		$35.31$34.987,955 shs$71.27 million
10/22/2024$35.88$35.50
-1.05%		$35.74$35.508,893 shs$72.07 million
10/21/2024$36.45$35.88
-1.56%		$36.48$35.8812,511 shs$72.83 million
10/18/2024$36.44$36.45
+0.03%		$36.55$36.373,574 shs$73.99 million
10/17/2024$36.52$36.44
-0.21%		$36.47$36.392,445 shs$73.97 million
10/16/2024$35.98$36.52
+1.49%		$36.59$36.186,031 shs$74.13 million
10/15/2024$36.12$35.98
-0.39%		$36.35$35.9811,429 shs$73.04 million
10/14/2024$36.03$36.12
+0.24%		$36.12$35.858,241 shs$73.32 million
10/11/2024$35.56$36.03
+1.32%		$36.03$35.529,446 shs$73.14 million
10/10/2024$35.65$35.56
-0.25%		$35.56$35.438,043 shs$72.19 million
10/09/2024$35.60$35.65
+0.14%		$35.81$35.516,455 shs$72.37 million
10/08/2024$35.87$35.60
-0.75%		$35.72$35.375,676 shs$72.27 million
10/07/2024$36.00$35.87
-0.36%		$35.98$35.767,752 shs$72.82 million
10/04/2024$35.53$36.00
+1.32%		$36.03$35.845,253 shs$73.08 million
10/03/2024$35.61$35.53
-0.22%		$35.54$35.364,180 shs$72.13 million
10/02/2024$35.76$35.61
-0.42%		$35.93$35.569,485 shs$72.29 million
10/01/2024$36.06$35.76
-0.83%		$35.91$35.624,028 shs$72.59 million
09/30/2024$36.04$36.06
+0.05%		$36.07$35.896,567 shs$73.20 million
09/27/2024$35.60$36.04
+1.24%		$36.31$35.97147,140 shs$73.16 million
09/26/2024$35.16$35.60
+1.25%		$35.71$35.5311,968 shs$72.27 million
09/25/2024$35.86$35.16
-1.95%		$35.69$35.145,838 shs$71.38 million
09/24/2024$35.72$35.86
+0.39%		$35.94$35.863,428 shs$72.80 million
09/23/2024$35.61$35.72
+0.31%		$35.84$35.584,670 shs$72.51 million
09/20/2024$35.93$35.61
-0.90%		$35.81$35.6113,717 shs$72.29 million
09/19/2024$35.26$35.93
+1.91%		$36.02$35.798,434 shs$72.94 million
09/18/2024$35.24$35.26
+0.06%		$35.81$35.249,349 shs$71.58 million
09/17/2024$34.86$35.24
+1.09%		$35.43$35.108,762 shs$71.54 million
09/16/2024$34.72$34.86
+0.40%		$35.01$34.6632,465 shs$70.77 million
09/13/2024$33.92$34.72
+2.36%		$34.82$34.237,318 shs$70.48 million
09/12/2024$33.57$33.92
+1.04%		$33.96$33.5110,553 shs$68.86 million
09/11/2024$33.46$33.57
+0.33%		$33.57$33.136,513 shs$68.15 million
09/10/2024$33.61$33.46
-0.45%		$33.49$33.2315,077 shs$67.92 million
09/09/2024$33.72$33.61
-0.33%		$33.82$33.617,055 shs$68.23 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$34.13$33.72
-1.20%		$34.07$33.7215,322 shs$68.45 million
09/05/2024$34.40$34.13
-0.78%		$34.42$34.116,851 shs$69.28 million
09/04/2024$34.59$34.40
-0.55%		$34.63$34.353,782 shs$69.83 million
09/03/2024$35.75$34.59
-3.24%		$35.46$34.5744,136 shs$70.22 million
09/02/2024$35.75$35.75$35.75$35.493,400 shs$72.57 million
08/30/2024$35.60$35.75
+0.42%		$35.75$35.493,436 shs$72.57 million
08/29/2024$35.38$35.60
+0.62%		$35.74$35.603,883 shs$72.27 million
08/28/2024$35.52$35.38
-0.39%		$35.42$35.205,648 shs$71.82 million
08/27/2024$35.74$35.52
-0.62%		$35.56$35.438,606 shs$72.11 million
08/26/2024$35.79$35.74
-0.14%		$36.09$35.6812,644 shs$72.55 million
08/23/2024$34.89$35.79
+2.58%		$35.81$35.3214,858 shs$72.65 million
08/22/2024$35.23$34.89
-0.97%		$35.16$34.874,012 shs$70.83 million
08/21/2024$34.75$35.23
+1.38%		$35.25$35.0018,399 shs$71.52 million
08/20/2024$35.17$34.75
-1.19%		$35.02$34.7110,078 shs$70.54 million
08/19/2024$34.82$35.17
+1.01%		$35.17$34.9724,674 shs$71.40 million
08/16/2024$34.69$34.82
+0.37%		$34.86$34.7213,004 shs$70.69 million
08/15/2024$34.03$34.69
+1.94%		$34.84$34.619,489 shs$70.42 million
08/14/2024$34.20$34.03
-0.50%		$34.24$33.993,938 shs$69.08 million
08/13/2024$33.73$34.20
+1.39%		$34.27$34.005,675 shs$69.43 million
08/12/2024$33.92$33.73
-0.56%		$33.97$33.7199,720 shs$68.47 million
08/09/2024$33.89$33.92
+0.09%		$34.05$33.8325,676 shs$68.86 million
08/08/2024$33.23$33.89
+1.99%		$33.89$33.80859 shs$68.80 million
08/07/2024$33.55$33.23
-0.95%		$33.84$33.2313,928 shs$67.46 million
08/06/2024$33.46$33.55
+0.27%		$33.92$33.549,598 shs$68.11 million
08/05/2024$34.55$33.46
-3.15%		$33.73$33.0111,580 shs$67.92 million
08/02/2024$35.80$34.55
-3.49%		$34.76$34.4414,667 shs$70.14 million
08/01/2024$36.96$35.80
-3.14%		$36.71$35.6010,879 shs$72.67 million

Related Companies

This page (NYSEARCA:DSMC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored