Distillate Small/Mid Cash Flow ETF (DSMC)
35.28
-0.09
(-0.25%)
USD |
NYSEARCA |
Apr 25, 16:00
34.99
-0.29
(-0.82%)
After-Hours: 20:00
DSMC Price: 35.28 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 34.94 | 35.28 | 34.94 | 35.28 | 2164.00 |
Apr 24, 2024 | 35.44 | 35.44 | 35.16 | 35.37 | 19233.00 |
Apr 23, 2024 | 34.89 | 35.44 | 34.89 | 35.34 | 17277.00 |
Apr 22, 2024 | 34.83 | 35.08 | 34.68 | 34.88 | 20887.00 |
Apr 19, 2024 | 34.62 | 34.72 | 34.42 | 34.62 | 29061.00 |
Apr 18, 2024 | 34.64 | 34.72 | 34.34 | 34.42 | 59950.00 |
Apr 17, 2024 | 34.89 | 34.91 | 34.51 | 34.51 | 188596.0 |
Apr 16, 2024 | 34.64 | 34.88 | 34.64 | 34.81 | 4577.00 |
Apr 15, 2024 | 35.56 | 35.60 | 34.85 | 34.93 | 20531.00 |
Apr 12, 2024 | 35.49 | 35.49 | 35.17 | 35.20 | 8722.00 |
Apr 11, 2024 | 35.78 | 35.88 | 35.61 | 35.86 | 36142.00 |
Apr 10, 2024 | 36.43 | 36.43 | 35.61 | 35.77 | 5984.00 |
Apr 09, 2024 | 36.27 | 36.47 | 36.22 | 36.43 | 23862.00 |
Apr 08, 2024 | 36.40 | 36.52 | 36.37 | 36.37 | 17244.00 |
Apr 05, 2024 | 36.16 | 36.47 | 36.16 | 36.34 | 8577.00 |
Apr 04, 2024 | 36.85 | 36.86 | 36.22 | 36.22 | 8058.00 |
Apr 03, 2024 | 36.41 | 36.62 | 36.41 | 36.62 | 35507.00 |
Apr 02, 2024 | 36.28 | 36.33 | 36.12 | 36.33 | 700.00 |
Apr 01, 2024 | 36.98 | 36.98 | 36.83 | 36.86 | 11264.00 |
Mar 28, 2024 | 36.76 | 37.03 | 36.76 | 36.97 | 8928.00 |
Mar 27, 2024 | 36.46 | 36.71 | 36.45 | 36.71 | 11193.00 |
Mar 26, 2024 | 36.28 | 36.29 | 36.05 | 36.05 | 6856.00 |
Mar 25, 2024 | 36.43 | 36.43 | 36.17 | 36.17 | 2306.00 |
Mar 22, 2024 | 36.29 | 36.29 | 36.15 | 36.15 | 1659.00 |
Mar 21, 2024 | 36.39 | 36.47 | 36.24 | 36.42 | 12845.00 |
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
30.38
Average
30.00
Median