Distillate Small/mid Cash Flow ETF Historical Data - DSMC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NYSE
Distillate Small/mid Cash Flow ETF (DSMC)
Distillate Small/mid Cash Flow ETF (DSMC) Historical

Distillate Small/mid Cash Flow ETF (DSMC)

35.64

0.24

(0.68%)

Closed April 29 4:00PM

Delayed by 15 minutes

35.64

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.81	2.32558139535	34.83	35.68	34.6765	13522	35.21164446	SP
4	-1.34	-3.62358031368	36.98	36.98	34.3	26196	35.12937675	SP
12	2.13	6.35631154879	33.51	37.03	33.31	17353	34.99242326	SP
26	6.75	23.3644859813	28.89	37.03	28.57	14688	33.71559284	SP
52	4.04	12.7848101266	31.6	37.03	28.57	12246	33.08386138	SP
156	4.04	12.7848101266	31.6	37.03	28.57	12246	33.08386138	SP
260	4.04	12.7848101266	31.6	37.03	28.57	12246	33.08386138	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	35.64	0.24	0.68	35.68	35.68	35.58	4398
1714171200	35.4	0.12	0.34	35.4	35.47	35.37	8048
1714084800	35.28	-0.09	-0.25	35.12	35.28	34.94	2164
1713998400	35.37	0.03	0.08	35.4	35.445	35.16	19233
1713912000	35.34	0.46	1.32	34.82	35.44	34.82	17277
1713825600	34.88	0.26	0.75	34.83	35.08	34.6765	20887
1713566400	34.62	0.2	0.58	34.3	34.72	34.3	29061
1713480000	34.42	-0.09	-0.26	34.645	34.79	34.34	59950
1713393600	34.51	-0.3	-0.86	35.08	35.08	34.51	188596
1713307200	34.81	-0.12	-0.34	35.05	35.05	34.64	4577
1713220800	34.93	-0.27	-0.78	35.56	35.6	34.85	20531
1712961600	35.2044	-0.66	-1.83	35.72	35.72	35.1711	8722
1712875200	35.86	0.09	0.25	36	36	35.61	36142
1712788800	35.77	-0.66	-1.81	36.43	36.43	35.61	5984
1712702400	36.43	0.06	0.16	36.59	36.59	36.22	23862
1712616000	36.37	0.03	0.08	36.52	36.52	36.37	17244
1712356800	36.34	0.12	0.33	36.33	36.47	36.16	8577
1712270400	36.2194	-0.4	-1.09	36.85	36.86	36.2194	8058
1712184000	36.62	0.29	0.79	36.41	36.62	36.41	35507
1712097600	36.3327	-0.53	-1.43	36.51	36.51	36.12	700
1712011200	36.8582	-0.11	-0.31	36.98	36.98	36.83	11264
1711665600	36.972	0.26	0.71	36.77	37.03	36.762	8928
1711579200	36.71	0.66	1.84	36.24	36.71	36.24	11193
1711492800	36.0473	-0.12	-0.33	36.26	36.29	36.0473	6856
1711406400	36.1671	0.02	0.04	36.24	36.43	36.1657	2306
1711147200	36.1516	-0.27	-0.74	36.47	36.47	36.1516	1659
1711060800	36.42	0.46	1.27	36.26	36.47	36.24	12845
1710974400	35.9647	0.32	0.89	35.47	35.9647	35.47	9858
1710888000	35.6491	0.3	0.85	35.44	35.6491	35.35	11370
1710801600	35.35	-0.05	-0.14	35.22	35.48	35.22	3354
1710542400	35.4	0.09	0.25	35.45	35.46	35.331	5922
1710456000	35.3123	-0.41	-1.13	35.73	35.73	35.1599	7216
1710369600	35.7175	0.25	0.70	35.58	35.86	35.58	55304
1710283200	35.4694	0.04	0.11	35.46	35.58	35.35	3322
1710196800	35.4307	-0.05	-0.13	35.59	35.59	35.23	5650
1709941200	35.4781	-0.07	-0.19	35.81	35.85	35.4781	12069
1709854800	35.547	0.48	1.36	35.59	35.62	35.48	4472
1709768400	35.07	0.02	0.06	35.18	35.19	35.04	4064
1709682000	35.0493	-0.26	-0.75	35.34	35.34	35.0493	2608
1709595600	35.3125	-0.19	-0.55	35.88	35.88	35.3125	5822
1709336400	35.5068	0.26	0.74	35.35	35.5068	35.1446	3148
1709250000	35.2472	0.2	0.56	35.21	35.27	35.06	7775
1709163600	35.05	-0.28	-0.78	35.19	35.27	35.0399	21486
1709077200	35.3263	0.29	0.84	35.25	35.33	35.22	3615
1708990800	35.0315	0.18	0.51	34.73	35.06	34.73	2240
1708731600	34.8554	0.32	0.91	34.57	34.86	34.55	3934
1708645200	34.54	0.23	0.67	34.39	34.57	34.25	12937
1708558800	34.31	0.08	0.23	34.15	34.33	34.0901	13753
1708472400	34.2299	-0.34	-0.98	34.29	34.29	34.13	6010
1708126800	34.57	-0.28	-0.80	34.71	34.87	34.57	12430
1708040400	34.85	0.43	1.25	34.59	34.91	34.59	6682
1707954000	34.42	0.49	1.44	34.26	34.42	34.07	4452
1707867600	33.93	-1.04	-2.97	34.39	34.39	33.7501	20058
1707781200	34.9702	0.65	1.90	34.48	35.04	34.48	25489
1707522000	34.3194	0.27	0.80	34.09	34.351	34.01	42488
1707435600	34.0486	0.35	1.04	33.85	34.05	33.72	51728
1707349200	33.6989	0.08	0.24	33.73	33.77	33.5	34036
1707262800	33.6194	0.14	0.42	33.439999	33.75	33.439999	25178
1707176400	33.4794	-0.44	-1.29	33.509999	33.6043	33.31	10721
1706917200	33.918	-0.11	-0.34	33.97	34.06	33.7442	7106
1706830800	34.0327	0.4	1.20	34	34.07	33.6	13404
1706744400	33.63	-0.67	-1.96	34.25	34.25	33.63	9810
1706658000	34.3032	0.05	0.15	34	34.31	34	8995

Distillate Small/mid Cas...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions