Skip to main content

ETF Series Solutions Distillate Small/Mid Cash Flow ETF (NY:DSMC)

31.96 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 31.99 32.23 31.96 31.96 5,019 +0.01(+0.03%)
Jun 17, 2025 32.26 32.30 31.96 31.96 5,052 -0.40(-1.22%)
Jun 16, 2025 32.10 32.42 32.10 32.35 4,662 +0.41(+1.29%)
Jun 13, 2025 32.21 32.34 31.94 31.94 8,692 -0.59(-1.82%)
Jun 12, 2025 32.40 32.53 32.40 32.53 5,260 -0.08(-0.26%)
Jun 11, 2025 32.97 32.97 32.62 32.62 1,301 +0.21(+0.64%)
Jun 10, 2025 32.73 32.91 32.41 32.41 3,096 +0.00(+0.00%)
Jun 09, 2025 32.25 32.54 32.25 32.41 3,402 +0.37(+1.15%)
Jun 06, 2025 32.07 32.08 31.94 32.04 7,048 +0.35(+1.11%)
Jun 05, 2025 31.84 31.84 31.69 31.69 1,018 -0.09(-0.28%)
Jun 04, 2025 31.78 31.86 31.75 31.77 8,104 +0.02(+0.06%)
Jun 03, 2025 31.13 31.77 31.13 31.75 7,900 +0.69(+2.21%)
Jun 02, 2025 31.19 31.19 31.03 31.07 3,858 -0.23(-0.74%)
May 30, 2025 31.15 31.33 31.15 31.30 4,480 -0.13(-0.42%)
May 29, 2025 31.32 31.45 31.32 31.43 6,007 +0.03(+0.09%)
May 28, 2025 31.64 31.64 31.40 31.40 3,027 -0.48(-1.52%)
May 27, 2025 31.60 31.89 31.60 31.89 3,655 +0.82(+2.63%)
May 23, 2025 31.00 31.16 30.98 31.07 2,803 -0.27(-0.85%)
May 22, 2025 31.23 31.37 31.14 31.34 7,641 -0.07(-0.21%)
May 21, 2025 31.85 31.89 31.40 31.40 6,422 -0.87(-2.68%)
May 20, 2025 32.24 32.40 32.22 32.27 7,426 -0.07(-0.21%)
May 19, 2025 32.16 32.34 32.16 32.34 10,597 -0.29(-0.89%)
May 16, 2025 32.37 32.67 32.35 32.63 9,228 +0.31(+0.96%)
May 15, 2025 32.04 32.32 32.00 32.32 4,337 +0.04(+0.11%)
May 14, 2025 32.48 32.48 32.28 32.28 2,359 -0.35(-1.07%)
May 13, 2025 32.73 32.73 32.63 32.63 1,096 +0.27(+0.82%)
May 12, 2025 32.71 32.71 32.08 32.36 18,370 +1.40(+4.53%)
May 09, 2025 31.04 31.04 30.94 30.96 4,776 +0.01(+0.04%)
May 08, 2025 30.54 31.10 30.54 30.95 11,885 +0.65(+2.16%)
May 07, 2025 30.40 30.40 30.12 30.30 14,794 +0.03(+0.09%)
May 06, 2025 30.40 30.47 30.12 30.27 4,063 -0.17(-0.56%)
May 05, 2025 30.50 30.74 30.44 30.44 10,959 -0.36(-1.17%)
May 02, 2025 30.55 30.80 30.41 30.80 13,929 +0.70(+2.32%)
May 01, 2025 29.88 30.30 29.88 30.10 16,144 +0.15(+0.51%)
Apr 30, 2025 29.53 29.95 29.53 29.95 136,480 -0.22(-0.74%)
Apr 29, 2025 30.01 30.25 29.93 30.17 8,662 +0.14(+0.47%)
Apr 28, 2025 30.27 30.27 29.79 30.03 15,708 +0.04(+0.12%)
Apr 25, 2025 30.00 30.02 29.72 29.99 11,994 -0.05(-0.15%)
Apr 24, 2025 29.62 30.04 29.59 30.04 11,339 +0.61(+2.07%)
Apr 23, 2025 30.25 30.25 29.36 29.43 12,776 +0.23(+0.80%)
Apr 22, 2025 29.01 29.30 28.83 29.20 14,946 +0.69(+2.42%)
Apr 21, 2025 28.73 28.73 28.28 28.51 34,961 -0.54(-1.87%)
Apr 17, 2025 28.89 29.17 28.74 29.05 12,393 +0.40(+1.39%)
Apr 16, 2025 28.93 28.97 28.41 28.65 9,906 -0.29(-1.02%)
Apr 15, 2025 29.12 29.14 28.94 28.95 6,273 -0.25(-0.86%)
Apr 14, 2025 29.26 29.26 28.83 29.20 43,899 +0.14(+0.49%)
Apr 11, 2025 28.38 29.06 28.15 29.06 10,047 +0.52(+1.81%)
Apr 10, 2025 28.67 28.83 28.42 28.54 7,095 -1.29(-4.32%)
Apr 09, 2025 26.93 30.04 26.93 29.83 21,877 +2.54(+9.29%)
Apr 08, 2025 28.74 28.95 27.04 27.29 23,133 -0.97(-3.44%)
Apr 07, 2025 27.75 29.12 27.75 28.27 44,075 -0.46(-1.59%)
Apr 04, 2025 28.47 29.15 28.00 28.72 50,546 -1.19(-3.97%)
Apr 03, 2025 30.72 30.78 29.89 29.91 35,684 -2.39(-7.40%)
Apr 02, 2025 31.72 32.30 31.72 32.30 6,416 +0.46(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.