Distillate Small Mid Cash Flow Etf (DSMC)

Overview News Price History Discussions Forecast Dividend History

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 May 27, 2026, is $40.16.

Distillate Small Mid Cash Flow Etf all-time high stock price is $39.83, occurred on May 26, 2026.
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 50.25% to $40.16 now.
The 52-week high stock price for DSMC is $39.83, representing a -0.81% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for DSMC is $31.03, indicating a -22.72% decrease from the current share price, occurred on June 02, 2025.

The table below shows more information about DSMC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$40.16	$39.64	$0.515	877.0	+0.98%
May 26, 2026	$39.83	$39.71	$0.1201	6,575.0	+0.73%
May 22, 2026	$39.48	$39.15	$0.3264	7,579.0	+1.62%
May 21, 2026	$38.98	$38.53	$0.4499	1,951.0	+0.15%
May 20, 2026	$38.79	$38.19	$0.6003	29,517.0	+1.49%
May 19, 2026	$38.47	$38.22	$0.2462	1,460.0	-0.93%
May 18, 2026	$38.73	$38.58	$0.1485	2,616.0	+0.98%
May 15, 2026	$38.31	$38.21	$0.1023	1,402.0	-0.60%
May 14, 2026	$38.70	$38.41	$0.29	6,380.0	+0.40%
May 13, 2026	$38.36	$38.03	$0.33	2,907.0	-0.90%
May 12, 2026	$38.84	$38.51	$0.33	7,963.0	-1.30%
May 11, 2026	$39.63	$39.13	$0.498	10,677.0	-1.12%
May 08, 2026	$39.58	$39.22	$0.3613	3,208.0	+0.18%
May 07, 2026	$39.75	$39.51	$0.2402	2,247.0	-0.28%
May 06, 2026	$39.66	$39.61	$0.055	1,059.0	-0.32%
May 05, 2026	$39.80	$39.25	$0.555	4,688.0	+1.14%
May 04, 2026	$39.61	$39.23	$0.38	2,132.0	-0.68%
May 01, 2026	$39.76	$39.49	$0.2749	4,604.0	-0.39%
Apr 30, 2026	$39.73	$39.16	$0.569	7,519.0	+0.86%
Apr 29, 2026	$39.49	$39.34	$0.145	4,101.0	+0.13%
Apr 28, 2026	$39.35	$39.26	$0.09	13,574.0	-0.02%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$40.16	$38.03	$2.12	97,842.0	+1.07%
Apr, 2026	$39.82	$37.09	$2.73	194,406.0	+6.16%
Mar, 2026	$38.46	$36.41	$2.05	160,638.0	-0.97%
Feb, 2026	$39.21	$37.25	$1.96	275,085.0	+0.26%
Jan, 2026	$38.26	$35.52	$2.74	180,062.0	+6.26%

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	201,801.0	+1.82%
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%