Get the Stockscreener App
34.44
0.92%
-0.32
After Hours:
34.44
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 February 07, 2025, is $34.44.
- 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 28.87% to $34.44 now.
- The 52-week high stock price for DSMC is $38.84, representing a 12.77% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DSMC is $33.01, indicating a -4.17% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $34.84 | $34.38 | $0.46 | 8,700.0 | -0.92% |
| Feb 06, 2025 | $35.73 | $34.73 | $1.00 | 22,201.0 | -1.25% |
| Feb 05, 2025 | $35.24 | $35.08 | $0.16 | 13,559.0 | +0.13% |
| Feb 04, 2025 | $35.15 | $34.70 | $0.4547 | 18,862.0 | +0.83% |
| Feb 03, 2025 | $35.22 | $34.61 | $0.6099 | 10,378.0 | -1.83% |
| Jan 31, 2025 | $36.01 | $35.43 | $0.5829 | 12,308.0 | -1.53% |
| Jan 30, 2025 | $36.21 | $35.88 | $0.33 | 3,406.0 | +0.80% |
| Jan 29, 2025 | $35.90 | $35.62 | $0.279 | 2,998.0 | -0.05% |
| Jan 28, 2025 | $35.96 | $35.73 | $0.23 | 1,891.0 | -0.25% |
| Jan 27, 2025 | $35.96 | $35.83 | $0.134 | 18,477.0 | +0.01% |
| Jan 24, 2025 | $36.07 | $35.84 | $0.2299 | 7,647.0 | -0.64% |
| Jan 23, 2025 | $36.20 | $35.95 | $0.2498 | 4,847.0 | +0.24% |
| Jan 22, 2025 | $36.21 | $36.03 | $0.1841 | 18,239.0 | -0.83% |
| Jan 21, 2025 | $36.40 | $36.16 | $0.239 | 10,948.0 | +0.94% |
| Jan 17, 2025 | $36.11 | $35.97 | $0.136 | 5,398.0 | +0.32% |
| Jan 16, 2025 | $35.90 | $35.77 | $0.131 | 9,914.0 | -0.13% |
| Jan 15, 2025 | $35.98 | $35.78 | $0.20 | 12,948.0 | +1.63% |
| Jan 14, 2025 | $35.35 | $35.03 | $0.3162 | 15,457.0 | +0.63% |
| Jan 13, 2025 | $35.13 | $34.66 | $0.47 | 11,914.0 | +1.29% |
| Jan 10, 2025 | $34.97 | $34.64 | $0.3299 | 11,041.0 | -1.01% |
| Jan 08, 2025 | $35.03 | $34.64 | $0.3931 | 34,125.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $35.73 | $34.38 | $1.35 | 82,400.0 | -3.03% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):