Get the Stockscreener App
36.54
0.41%
-0.15
After Hours:
36.54
Distillate Small Mid Cash Flow Etf Stock (DSMC) Price History
The historical daily chart and data for Distillate Small Mid Cash Flow Etf stock (DSMC), show that the latest closing stock price as of December 12, 2025, is $36.54.
- Distillate Small Mid Cash Flow Etf all-time high stock price is $38.84, occurred on November 25, 2024.
- The lowest Distillate Small Mid Cash Flow Etf stock price recorded was $26.72 on May 04, 2023. Since then, Distillate Small Mid Cash Flow Etf's stock price has risen over 36.73% to $36.54 now.
- The 52-week high stock price for DSMC is $37.08, representing a 1.48% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for DSMC is $26.93, indicating a -26.30% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about DSMC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $36.76 | $36.51 | $0.248 | 3,587.0 | -0.41% |
| Dec 11, 2025 | $36.69 | $36.54 | $0.1468 | 2,822.0 | +0.69% |
| Dec 10, 2025 | $36.58 | $35.74 | $0.84 | 2,951.0 | +2.31% |
| Dec 09, 2025 | $35.71 | $35.45 | $0.26 | 6,372.0 | +0.39% |
| Dec 08, 2025 | $35.72 | $35.47 | $0.25 | 4,577.0 | -0.76% |
| Dec 05, 2025 | $35.92 | $35.75 | $0.175 | 14,163.0 | +0.18% |
| Dec 04, 2025 | $35.84 | $35.64 | $0.1974 | 35,549.0 | -0.43% |
| Dec 03, 2025 | $35.85 | $35.61 | $0.245 | 8,372.0 | +1.76% |
| Dec 02, 2025 | $35.31 | $35.01 | $0.30 | 26,691.0 | -0.04% |
| Dec 01, 2025 | $35.52 | $35.23 | $0.2831 | 2,812.0 | +0.21% |
| Nov 28, 2025 | $35.22 | $35.09 | $0.13 | 3,938.0 | +0.11% |
| Nov 26, 2025 | $35.37 | $35.12 | $0.2483 | 9,893.0 | +0.67% |
| Nov 25, 2025 | $34.98 | $34.53 | $0.45 | 9,591.0 | +2.16% |
| Nov 24, 2025 | $34.23 | $33.91 | $0.32 | 21,409.0 | +0.39% |
| Nov 21, 2025 | $34.19 | $33.48 | $0.7056 | 13,012.0 | +3.25% |
| Nov 20, 2025 | $33.77 | $32.94 | $0.83 | 7,240.0 | -1.38% |
| Nov 19, 2025 | $33.48 | $33.34 | $0.139 | 9,550.0 | -0.53% |
| Nov 18, 2025 | $33.62 | $33.29 | $0.327 | 18,479.0 | +0.48% |
| Nov 17, 2025 | $34.17 | $33.37 | $0.8003 | 20,119.0 | -2.30% |
| Nov 14, 2025 | $34.34 | $34.14 | $0.1957 | 7,798.0 | -0.56% |
Distillate Small Mid Cash Flow Etf Stock (DSMC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Distillate Small Mid Cash Flow Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DSMC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Distillate Small Mid Cash Flow Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Distillate Small Mid Cash Flow Etf Stock (DSMC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.76 | $35.01 | $1.75 | 111,483.0 | +3.93% |
| Nov, 2025 | $35.37 | $32.94 | $2.43 | 203,200.0 | +1.65% |
| Oct, 2025 | $36.53 | $34.08 | $2.45 | 234,547.0 | -3.59% |
| Sep, 2025 | $37.08 | $35.55 | $1.53 | 171,782.0 | -1.32% |
| Aug, 2025 | $36.68 | $32.55 | $4.13 | 170,957.0 | +8.80% |
| Jul, 2025 | $35.03 | $33.33 | $1.70 | 113,610.0 | +2.77% |
| Jun, 2025 | $32.97 | $31.03 | $1.94 | 118,063.0 | +3.89% |
| May, 2025 | $32.73 | $29.88 | $2.85 | 163,998.0 | +4.52% |
| Apr, 2025 | $32.30 | $26.93 | $5.37 | 542,458.0 | -5.06% |
| Mar, 2025 | $33.00 | $30.69 | $2.31 | 383,802.0 | -3.49% |
| Feb, 2025 | $35.73 | $32.41 | $3.32 | 224,537.0 | -7.98% |
| Jan, 2025 | $36.40 | $34.64 | $1.76 | 215,453.0 | +1.62% |
Distillate Small Mid Cash Flow Etf Stock (DSMC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.32 | $34.39 | $3.93 | 156,143.0 | -8.56% |
| Nov, 2024 | $38.84 | $34.86 | $3.98 | 199,313.0 | +9.20% |
| Oct, 2024 | $36.59 | $34.82 | $1.77 | 148,614.0 | -3.44% |
| Sep, 2024 | $36.31 | $33.13 | $3.18 | 368,945.0 | +0.87% |
| Aug, 2024 | $36.71 | $33.01 | $3.70 | 325,268.0 | -3.27% |
| Jul, 2024 | $37.35 | $34.01 | $3.34 | 326,488.0 | +6.46% |
| Jun, 2024 | $36.16 | $34.31 | $1.85 | 409,080.0 | -3.89% |
| May, 2024 | $36.40 | $34.44 | $1.96 | 453,335.0 | +3.79% |
| Apr, 2024 | $36.98 | $34.34 | $2.64 | 543,660.0 | -5.87% |
| Mar, 2024 | $37.03 | $35.04 | $1.99 | 177,966.0 | +4.89% |
| Feb, 2024 | $35.33 | $33.32 | $2.01 | 325,522.0 | +4.81% |
| Jan, 2024 | $34.65 | $32.83 | $1.82 | 212,151.0 | -2.35% |
Distillate Small Mid Cash Flow Etf Stock (DSMC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.94 | $31.81 | $3.13 | 259,481.0 | +9.90% |
| Nov, 2023 | $31.46 | $28.68 | $2.78 | 314,105.0 | +8.10% |
| Oct, 2023 | $30.64 | $28.57 | $2.07 | 202,039.0 | -5.47% |
| Sep, 2023 | $31.72 | $29.99 | $1.73 | 133,518.0 | -2.02% |
| Aug, 2023 | $32.07 | $30.26 | $1.81 | 88,499.0 | -2.29% |
| Jul, 2023 | $32.04 | $29.40 | $2.64 | 142,746.0 | +6.26% |
| Jun, 2023 | $30.63 | $27.13 | $3.50 | 360,443.0 | +11.68% |
| May, 2023 | $27.87 | $26.72 | $1.15 | 21,774.0 | -3.35% |
| Apr, 2023 | $28.68 | $27.11 | $1.57 | 28,672.0 | -2.24% |
| Mar, 2023 | $28.57 | $26.91 | $1.66 | 49,068.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):