Distillate Small/Mid Cash Flow ETF (DSMC)
36.12
+0.53
(+1.49%)
USD |
NYSEARCA |
May 31, 16:00
36.11
-0.01
(-0.03%)
After-Hours: 20:00
DSMC Price: 36.12 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 35.68 | 36.12 | 35.66 | 36.12 | 23758.00 |
| May 30, 2024 | 35.35 | 35.61 | 35.35 | 35.59 | 17080.00 |
| May 29, 2024 | 35.34 | 35.34 | 35.12 | 35.15 | 25936.00 |
| May 28, 2024 | 35.66 | 35.72 | 35.49 | 35.53 | 6060.00 |
| May 24, 2024 | 35.54 | 35.54 | 35.44 | 35.53 | 3577.00 |
| May 23, 2024 | 35.63 | 35.63 | 35.14 | 35.26 | 10866.00 |
| May 22, 2024 | 35.69 | 35.74 | 35.53 | 35.57 | 7096.00 |
| May 21, 2024 | 36.15 | 36.15 | 35.82 | 35.88 | 9464.00 |
| May 20, 2024 | 36.10 | 36.10 | 35.96 | 36.01 | 9387.00 |
| May 17, 2024 | 35.88 | 35.89 | 35.81 | 35.88 | 51089.00 |
| May 16, 2024 | 36.20 | 36.20 | 35.97 | 35.98 | 9970.00 |
| May 15, 2024 | 36.40 | 36.40 | 35.92 | 36.12 | 133198.0 |
| May 14, 2024 | 35.91 | 35.93 | 35.82 | 35.93 | 56745.00 |
| May 13, 2024 | 35.85 | 35.95 | 35.73 | 35.73 | 5476.00 |
| May 10, 2024 | 35.77 | 35.77 | 35.50 | 35.56 | 4614.00 |
| May 09, 2024 | 35.42 | 35.78 | 35.40 | 35.77 | 13157.00 |
| May 08, 2024 | 35.38 | 35.46 | 35.32 | 35.45 | 13795.00 |
| May 07, 2024 | 35.57 | 35.66 | 35.44 | 35.44 | 17332.00 |
| May 06, 2024 | 35.51 | 35.58 | 35.44 | 35.45 | 3819.00 |
| May 03, 2024 | 35.23 | 35.23 | 35.10 | 35.22 | 2863.00 |
| May 02, 2024 | 34.69 | 34.93 | 34.69 | 34.89 | 20440.00 |
| May 01, 2024 | 34.76 | 34.92 | 34.44 | 34.48 | 7613.00 |
| Apr 30, 2024 | 35.27 | 35.27 | 34.77 | 34.80 | 12878.00 |
| Apr 29, 2024 | 35.60 | 35.64 | 35.58 | 35.64 | 4398.00 |
| Apr 26, 2024 | 35.39 | 35.47 | 35.37 | 35.40 | 8048.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.10
Minimum
Oct 14 2022
36.97
Maximum
Mar 28 2024
30.69
Average
30.29
Median
Jan 31 2023