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

33.42 -0.48 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 33.87 33.87 33.42 33.42 17,356 -0.48(-1.43%)
Jul 30, 2025 34.31 34.45 33.73 33.90 5,535 -0.55(-1.59%)
Jul 29, 2025 34.38 34.50 34.38 34.45 4,431 -0.31(-0.89%)
Jul 28, 2025 34.69 34.95 34.65 34.76 13,837 +0.14(+0.41%)
Jul 25, 2025 34.70 34.70 34.42 34.62 5,678 +0.03(+0.08%)
Jul 24, 2025 34.97 35.03 34.58 34.59 5,060 -0.42(-1.20%)
Jul 23, 2025 35.50 35.50 34.77 35.02 5,368 +0.56(+1.63%)
Jul 22, 2025 34.04 34.45 33.97 34.45 3,009 +0.94(+2.81%)
Jul 21, 2025 33.87 33.91 33.51 33.51 5,573 -0.11(-0.34%)
Jul 18, 2025 34.08 34.08 33.58 33.62 2,730 -0.29(-0.86%)
Jul 17, 2025 33.77 33.96 33.77 33.92 4,986 +0.52(+1.57%)
Jul 16, 2025 33.45 33.47 33.33 33.39 3,595 +0.07(+0.20%)
Jul 15, 2025 34.05 34.05 33.33 33.33 10,685 -0.69(-2.03%)
Jul 14, 2025 33.87 34.04 33.87 34.02 1,238 -0.13(-0.38%)
Jul 11, 2025 34.17 34.17 34.03 34.15 1,389 -0.40(-1.14%)
Jul 10, 2025 34.52 34.73 34.52 34.54 4,290 +0.41(+1.21%)
Jul 09, 2025 34.05 34.13 34.00 34.13 2,027 +0.22(+0.64%)
Jul 08, 2025 33.84 34.10 33.84 33.91 2,725 +0.44(+1.32%)
Jul 07, 2025 34.00 34.01 33.41 33.47 1,873 -0.52(-1.54%)
Jul 03, 2025 34.06 34.09 33.98 34.00 3,321 +0.01(+0.03%)
Jul 02, 2025 33.46 33.98 33.46 33.98 7,411 +0.61(+1.84%)
Jul 01, 2025 33.45 33.88 33.37 33.37 5,153 +0.85(+2.61%)
Jun 30, 2025 32.50 32.57 32.47 32.52 4,345 -0.08(-0.25%)
Jun 27, 2025 32.78 32.78 32.41 32.60 20,991 +0.13(+0.40%)
Jun 26, 2025 32.12 32.47 32.11 32.47 19,239 +0.42(+1.30%)
Jun 25, 2025 32.02 32.13 32.02 32.05 1,359 -0.08(-0.24%)
Jun 24, 2025 32.13 32.37 32.12 32.13 5,079 +0.12(+0.38%)
Jun 23, 2025 31.87 32.01 31.84 32.01 1,047 +0.11(+0.34%)
Jun 20, 2025 32.10 32.10 31.78 31.90 1,616 +0.04(+0.14%)
Jun 18, 2025 31.88 32.12 31.86 31.86 5,035 +0.01(+0.03%)
Jun 17, 2025 32.15 32.19 31.85 31.85 5,068 -0.39(-1.22%)
Jun 16, 2025 31.99 32.31 31.99 32.24 4,677 +0.41(+1.29%)
Jun 13, 2025 32.10 32.23 31.83 31.83 8,721 -0.59(-1.82%)
Jun 12, 2025 32.29 32.42 32.29 32.42 5,277 -0.08(-0.26%)
Jun 11, 2025 32.86 32.86 32.51 32.51 1,305 +0.21(+0.64%)
Jun 10, 2025 32.62 32.80 32.30 32.30 3,106 +0.00(+0.00%)
Jun 09, 2025 32.14 32.43 32.14 32.30 3,413 +0.37(+1.15%)
Jun 06, 2025 31.96 31.97 31.83 31.93 7,071 +0.35(+1.11%)
Jun 05, 2025 31.74 31.74 31.58 31.58 1,021 -0.09(-0.28%)
Jun 04, 2025 31.67 31.76 31.64 31.67 8,131 +0.02(+0.06%)
Jun 03, 2025 31.03 31.66 31.03 31.65 7,926 +0.68(+2.21%)
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.