Dark

DSMC
Distillate Small/Mid Cash Flow ETF
stock NYSE ETF

Market Open

Aug 7, 2026 11:54:05 AM EDT

43.71USD+1.181%(+0.51)5,426

43.75Bid 43.80Ask 0.05Spread

Pre-market

0.00USD-100.000%(-43.37)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

43.27USD+0.150%(+0.07)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.7100	43.710000	43.7100	43.7100	+1.029%	5,426	0.000%
2026-08-06	43.3700	43.405000	43.2000	43.2650	-0.242%	5,716	+1.029%
2026-08-05	43.5200	43.730000	43.3701	43.3701	-1.127%	8,598	+0.784%
2026-08-04	42.9550	43.870000	42.9550	43.8646	+1.292%	23,974	-0.352%
2026-08-03	43.2600	43.330000	43.1800	43.3053	+1.645%	10,359	+0.935%
2026-07-31	42.3000	42.604500	42.3000	42.6045	-0.244%	6,199	+2.595%
2026-07-30	42.4900	42.708900	42.4200	42.7089	-1.108%	4,399	+2.344%
2026-07-29	43.3400	43.340000	43.1200	43.1872	-0.216%	5,042	+1.211%
2026-07-28	42.8100	43.280800	42.8100	43.2808	+2.036%	2,616	+0.992%
2026-07-27	42.3900	42.450000	42.3900	42.4171	+1.475%	1,002	+3.048%
2026-07-24	41.8550	41.890000	41.7900	41.8005	+1.242%	3,648	+4.568%
2026-07-23	41.5000	41.500000	41.2400	41.2878	-0.930%	1,673	+5.867%
2026-07-22	41.9400	41.940000	41.5800	41.6753	-0.101%	2,864	+4.882%
2026-07-21	41.6400	41.717600	41.5800	41.7176	+0.116%	2,202	+4.776%
2026-07-20	41.6700	41.830000	41.6692	41.6692	-0.447%	2,073	+4.898%
2026-07-17	42.2399	42.240000	41.7050	41.8565	-0.707%	3,918	+4.428%
2026-07-16	41.4600	42.260000	41.4600	42.1545	+1.795%	13,551	+3.690%
2026-07-15	41.2800	41.510000	41.2750	41.4113	+0.972%	12,590	+5.551%
2026-07-14	40.9801	41.012700	40.9801	41.0127	-0.696%	1,004	+6.577%
2026-07-13	41.0700	41.420000	41.0700	41.3000	+0.683%	1,519	+5.835%
2026-07-10	41.0500	41.050000	40.8700	41.0200	+0.691%	4,910	+6.558%
2026-07-09	40.4800	40.738500	40.4800	40.7385	+0.351%	6,151	+7.294%
2026-07-08	40.9600	40.970000	40.5450	40.5960	-1.319%	11,179	+7.671%
2026-07-07	41.3000	41.300000	41.1300	41.1387	+0.330%	6,723	+6.250%
2026-07-06	40.7500	41.075000	40.7500	41.0034	+0.023%	1,433	+6.601%
2026-07-02	40.9800	40.994100	40.8400	40.9941	+0.896%	4,515	+6.625%
2026-07-01	40.4600	41.040000	40.4600	40.6300	+0.669%	6,909	+7.581%
2026-06-30	40.2800	40.440000	40.2800	40.3600	-0.106%	5,562	+8.300%
2026-06-29	40.6400	40.640000	40.3000	40.4029	-0.559%	11,527	+8.185%
2026-06-26	39.8200	40.630000	39.8200	40.6300	+2.442%	3,216	+7.581%
2026-06-25	40.2000	40.260000	39.6050	39.6615	-0.697%	6,228	+10.208%
2026-06-24	39.8800	40.030000	39.8000	39.9400	+1.136%	3,061	+9.439%
2026-06-23	39.3800	39.580000	39.3651	39.4915	+0.598%	4,798	+10.682%
2026-06-22	39.7500	39.750000	39.2566	39.2566	-0.817%	6,087	+11.344%
2026-06-18	39.4800	39.620000	39.4500	39.5800	+0.101%	4,252	+10.435%
2026-06-17	40.3900	40.480000	39.5100	39.5400	-1.804%	2,398	+10.546%
2026-06-16	40.5100	40.510000	40.2664	40.2664	-0.123%	2,323	+8.552%
2026-06-15	40.9700	40.970000	40.3160	40.3160	-1.113%	11,616	+8.418%
2026-06-12	40.3600	40.950000	40.3600	40.7696	+0.765%	3,655	+7.212%
2026-06-11	40.1900	40.460000	39.9800	40.4600	+0.898%	3,563	+8.033%
2026-06-10	40.5500	40.550000	40.1000	40.1000	-0.570%	2,464	+9.002%
2026-06-09	40.6200	40.620000	39.8800	40.3300	+0.852%	2,797	+8.381%
2026-06-08	39.8600	40.230000	39.8600	39.9891	+0.349%	3,261	+9.305%
2026-06-05	40.0600	40.100000	39.7351	39.8500	-0.849%	5,787	+9.686%
2026-06-04	40.4800	40.480000	40.1500	40.1911	+0.702%	1,621	+8.755%
2026-06-03	40.0150	40.015000	39.8450	39.9110	-1.104%	2,681	+9.519%
2026-06-02	40.4000	40.440000	40.3550	40.3566	-0.566%	11,332	+8.309%
2026-06-01	40.1300	40.586200	40.1300	40.5862	+1.572%	7,768	+7.697%
2026-05-29	40.0800	40.210000	39.9582	39.9582	-0.774%	3,350	+9.389%
2026-05-28	40.4500	40.450000	40.1050	40.2700	+0.942%	4,127	+8.542%
2026-05-27	39.6400	40.155000	39.6400	39.8940	+0.320%	3,832	+9.565%
2026-05-26	39.7400	39.830000	39.7099	39.7666	+0.727%	6,576	+9.916%
2026-05-22	39.2950	39.479400	39.1530	39.4794	+1.620%	7,580	+10.716%
2026-05-21	38.5300	38.979900	38.5300	38.8500	+0.154%	1,952	+12.510%
2026-05-20	38.2600	38.790300	38.1900	38.7903	+1.487%	29,518	+12.683%
2026-05-19	38.4682	38.468200	38.2220	38.2220	-0.932%	1,461	+14.358%
2026-05-18	38.7300	38.730000	38.5815	38.5815	+0.978%	2,616	+13.293%
2026-05-15	38.3100	38.310000	38.2077	38.2077	-0.598%	1,402	+14.401%
2026-05-14	38.4100	38.700000	38.4100	38.4375	+0.404%	6,381	+13.717%
2026-05-13	38.3600	38.360000	38.0300	38.2829	-0.896%	2,908	+14.176%
2026-05-12	38.8400	38.840000	38.5100	38.6291	-1.303%	7,964	+13.153%
2026-05-11	39.6300	39.630000	39.1320	39.1392	-1.117%	10,678	+11.678%
2026-05-08	39.4600	39.581300	39.2200	39.5813	+0.176%	3,209	+10.431%
2026-05-07	39.7500	39.750000	39.5098	39.5118	-0.280%	2,248	+10.625%
2026-05-06	39.6600	39.665000	39.6100	39.6228	-0.320%	1,060	+10.315%
2026-05-05	39.2500	39.805000	39.2500	39.7501	+1.140%	4,689	+9.962%
2026-05-04	39.6100	39.610000	39.2300	39.3020	-0.684%	2,133	+11.216%
2026-05-01	39.7600	39.760000	39.4851	39.5727	-0.393%	4,605	+10.455%
2026-04-30	39.3100	39.729000	39.1600	39.7290	+0.859%	7,520	+10.020%
2026-04-29	39.4900	39.490000	39.3450	39.3907	+0.130%	4,102	+10.965%
2026-04-28	39.3400	39.350000	39.2600	39.3397	-0.022%	13,575	+11.109%
2026-04-27	39.3300	39.410000	39.2900	39.3484	+0.630%	5,900	+11.085%
2026-04-24	39.0450	39.102000	38.8911	39.1020	-0.097%	3,220	+11.785%
2026-04-23	39.0900	39.140000	39.0100	39.1400	-1.310%	4,029	+11.676%
2026-04-22	39.8000	39.820000	39.5300	39.6595	+0.506%	9,257	+10.213%
2026-04-21	39.4700	39.812000	39.4600	39.4600	+0.356%	7,883	+10.770%
2026-04-20	38.9800	39.360100	38.9800	39.3200	+0.846%	8,495	+11.165%
2026-04-17	38.6400	39.170000	38.6400	38.9900	+1.115%	8,480	+12.106%
2026-04-16	38.6500	38.691700	38.4900	38.5600	+0.469%	12,943	+13.356%
2026-04-15	38.2700	38.450000	38.2700	38.3800	+0.495%	11,766	+13.887%
2026-04-14	38.3500	38.350000	38.1900	38.1911	-0.023%	3,872	+14.451%
2026-04-13	37.6450	38.200000	37.6450	38.2000	+1.597%	5,168	+14.424%
2026-04-10	38.0700	38.070000	37.5711	37.5997	-0.609%	7,099	+16.251%
2026-04-09	37.8400	37.840000	37.6501	37.8300	-0.026%	9,444	+15.543%
2026-04-08	38.1300	38.200000	37.8400	37.8400	+0.398%	22,319	+15.513%
2026-04-07	38.0000	38.000000	37.6500	37.6900	-0.313%	12,778	+15.972%
2026-04-06	37.4900	37.808500	37.4900	37.8085	+0.697%	2,777	+15.609%
2026-04-02	37.2400	37.546700	37.0900	37.5467	+0.310%	1,408	+16.415%
2026-04-01	37.4300	37.660000	37.3300	37.4307	+0.020%	32,381	+16.776%
2026-03-31	37.3700	37.730000	37.2600	37.4231	+1.077%	1,394	+16.800%
2026-03-30	37.3650	37.390000	36.9200	37.0243	-0.277%	4,268	+18.058%
2026-03-27	37.1500	37.370000	37.1273	37.1273	-1.073%	5,680	+17.730%
2026-03-26	37.8800	37.880000	37.5100	37.5300	-0.216%	1,843	+16.467%
2026-03-25	37.2800	37.611400	37.2100	37.6114	+0.458%	3,745	+16.215%
2026-03-24	37.0600	37.710000	37.0600	37.4400	+0.723%	8,910	+16.747%
2026-03-23	37.1400	37.380000	37.0550	37.1713	+1.600%	5,407	+17.591%
2026-03-20	36.6000	36.728600	36.5860	36.5860	-0.689%	5,859	+19.472%
2026-03-19	36.4900	36.880000	36.4900	36.8400	+0.642%	9,841	+18.648%
2026-03-18	36.8300	36.880000	36.6050	36.6050	-0.960%	8,266	+19.410%
2026-03-17	37.2900	37.290000	36.9412	36.9600	+0.857%	3,918	+18.263%
2026-03-16	36.7250	36.830000	36.6300	36.6461	+0.373%	40,095	+19.276%
2026-03-13	36.6800	36.720000	36.4100	36.5100	-0.223%	5,828	+19.721%
2026-03-12	36.8800	37.070000	36.5917	36.5917	-1.597%	9,928	+19.453%
2026-03-11	37.0800	37.185400	36.9750	37.1854	+0.420%	5,035	+17.546%
2026-03-10	37.2200	37.500000	37.0300	37.0300	-1.042%	12,598	+18.039%
2026-03-09	36.7200	37.520000	36.6700	37.4200	-0.516%	2,186	+16.809%
2026-03-06	37.4100	37.640000	37.3600	37.6140	-1.482%	2,679	+16.207%
2026-03-05	38.4600	38.460000	37.9500	38.1800	-0.521%	6,024	+14.484%
2026-03-04	37.8700	38.380100	37.8700	38.3800	+0.973%	4,874	+13.887%
2026-03-03	37.3800	38.174100	37.2200	38.0100	+0.105%	4,435	+14.996%
2026-03-02	37.5800	37.970000	37.4200	37.9700	+0.481%	7,844	+15.117%
2026-02-27	37.3100	37.790000	37.3100	37.7882	-0.948%	19,399	+15.671%
2026-02-26	38.1500	38.200000	37.9000	38.1500	+0.713%	5,147	+14.574%
2026-02-25	37.9100	37.910000	37.5500	37.8800	-0.026%	3,972	+15.391%
2026-02-24	37.9400	38.040000	37.8800	37.8900	+0.691%	10,322	+15.360%
2026-02-23	37.5100	37.745000	37.5000	37.6300	-2.437%	8,229	+16.157%
2026-02-20	38.3500	38.630000	38.2400	38.5700	+0.286%	15,258	+13.326%
2026-02-19	38.3000	38.460000	38.2600	38.4600	+0.046%	7,773	+13.651%
2026-02-18	38.1500	38.609200	38.1500	38.4425	+0.677%	8,160	+13.702%
2026-02-17	38.3464	38.346400	37.7599	38.1840	-0.479%	9,447	+14.472%
2026-02-13	37.9700	38.450000	37.9700	38.3676	+1.154%	15,626	+13.924%
2026-02-12	38.7600	38.780000	37.6100	37.9300	-2.242%	7,639	+15.239%
2026-02-11	39.1400	39.208900	38.6900	38.8000	-0.257%	11,739	+12.655%
2026-02-10	38.7800	39.110100	38.7800	38.9000	+0.335%	69,782	+12.365%
2026-02-09	38.7600	38.840000	38.5500	38.7700	-0.513%	6,897	+12.742%
2026-02-06	38.4200	38.970000	38.4200	38.9700	+2.310%	32,553	+12.163%
2026-02-05	38.3100	38.370000	37.9700	38.0900	-1.197%	12,687	+14.755%
2026-02-04	38.3700	38.688700	38.3600	38.5513	+2.304%	8,021	+13.381%
2026-02-03	37.2500	38.160000	37.2500	37.6832	-0.702%	15,909	+15.993%
2026-02-02	37.4585	38.070000	37.4585	37.9497	+0.689%	6,530	+15.179%
2026-01-30	37.3800	37.690000	37.2700	37.6900	+0.829%	12,290	+15.972%
2026-01-29	37.2500	37.450000	37.0900	37.3800	+0.324%	26,135	+16.934%
2026-01-28	37.6500	37.650000	37.2594	37.2594	-0.482%	8,998	+17.313%
2026-01-27	37.4100	37.497000	37.3038	37.4400	-0.346%	5,094	+16.747%
2026-01-26	37.5000	37.582600	37.3700	37.5700	-0.133%	8,081	+16.343%
2026-01-23	38.0600	38.060000	37.5500	37.6200	-1.052%	7,407	+16.188%
2026-01-22	38.1400	38.260000	37.9300	38.0200	+0.237%	10,454	+14.966%
2026-01-21	37.8700	37.930000	37.1800	37.9300	+2.859%	13,630	+15.239%
2026-01-20	37.0816	37.180000	36.8300	36.8756	-1.613%	11,359	+18.534%
2026-01-16	37.6200	37.630000	37.4500	37.4800	-0.768%	4,130	+16.622%
2026-01-15	37.4000	37.830100	37.3700	37.7700	+0.908%	4,108	+15.727%
2026-01-14	37.5800	37.580000	37.3299	37.4300	+0.645%	6,135	+16.778%
2026-01-13	37.3000	37.330000	37.1300	37.1900	-1.038%	6,236	+17.532%
2026-01-12	37.0600	37.580000	36.9500	37.5800	+1.076%	5,546	+16.312%
2026-01-09	37.1400	37.190000	36.7664	37.1800	+0.573%	8,311	+17.563%
2026-01-08	36.5500	37.116640	36.5200	36.9681	+2.037%	12,876	+18.237%
2026-01-07	36.3600	36.360000	36.1300	36.2300	-0.930%	7,126	+20.646%
2026-01-06	36.3100	36.570000	36.3000	36.5700	+1.266%	2,607	+19.524%
2026-01-05	36.0300	36.390000	36.0300	36.1128	+1.046%	12,665	+21.037%
2026-01-02	35.5200	35.860000	35.5200	35.7391	+0.759%	6,889	+22.303%
2025-12-31	35.5800	35.600000	35.4700	35.4700	-0.922%	20,959	+23.231%
2025-12-30	36.0400	36.040000	35.8000	35.8000	-0.390%	7,550	+22.095%
2025-12-29	35.8600	35.960000	35.8500	35.9400	-0.608%	4,483	+21.619%
2025-12-26	36.0800	36.160000	36.0000	36.1600	+0.083%	5,514	+20.879%
2025-12-24	36.0700	36.160000	36.0700	36.1300	+0.333%	3,339	+20.980%
2025-12-23	36.0250	36.059900	35.9399	36.0100	-0.552%	15,487	+21.383%
2025-12-22	36.1701	36.330100	36.1500	36.2100	+0.664%	7,552	+20.713%
2025-12-19	36.0800	36.120000	35.9700	35.9713	-0.439%	6,248	+21.514%
2025-12-18	36.4500	36.560000	36.1200	36.1300	-0.304%	10,153	+20.980%
2025-12-17	36.3700	36.510000	36.1150	36.2400	+0.316%	13,050	+20.613%
2025-12-16	36.4180	36.418000	36.1000	36.1260	-0.755%	8,679	+20.993%
2025-12-15	36.6000	36.660000	36.2800	36.4008	-0.381%	11,850	+20.080%
2025-12-12	36.7606	36.760600	36.5126	36.5400	-0.409%	3,587	+19.622%
2025-12-11	36.5900	36.690000	36.5432	36.6900	+0.686%	2,822	+19.133%
2025-12-10	35.9567	36.580000	35.7400	36.4400	+2.306%	2,951	+19.951%
2025-12-09	35.4500	35.710000	35.4500	35.6187	+0.391%	6,372	+22.716%
2025-12-08	35.6800	35.720000	35.4700	35.4800	-0.755%	4,577	+23.196%
2025-12-05	35.9100	35.925000	35.7500	35.7500	+0.179%	14,163	+22.266%
2025-12-04	35.6900	35.840000	35.6426	35.6860	-0.430%	35,549	+22.485%
2025-12-03	35.6800	35.855000	35.6100	35.8400	+1.757%	8,372	+21.959%
2025-12-02	35.3100	35.310000	35.0100	35.2212	-0.035%	26,691	+24.101%
2025-12-01	35.3000	35.516800	35.2337	35.2337	+0.213%	2,812	+24.057%
2025-11-28	35.0900	35.220000	35.0900	35.1587	+0.105%	3,938	+24.322%
2025-11-26	35.2200	35.370100	35.1218	35.1218	+0.674%	9,893	+24.453%
2025-11-25	34.5300	34.980000	34.5300	34.8867	+2.155%	9,591	+25.291%
2025-11-24	33.9100	34.230000	33.9100	34.1506	+0.391%	21,409	+27.992%
2025-11-21	33.4800	34.185600	33.4800	34.0177	+3.250%	13,012	+28.492%
2025-11-20	33.6900	33.770000	32.9400	32.9469	-1.381%	7,240	+32.668%
2025-11-19	33.3820	33.479000	33.3400	33.4081	-0.533%	9,550	+30.837%
2025-11-18	33.2930	33.620000	33.2930	33.5871	+0.476%	18,479	+30.139%
2025-11-17	34.1703	34.170300	33.3700	33.4281	-2.303%	20,119	+30.758%
2025-11-14	34.1443	34.340000	34.1443	34.2161	-0.558%	7,798	+27.747%
2025-11-13	34.9600	34.990000	34.3800	34.4080	-1.240%	3,400	+27.034%
2025-11-12	35.1700	35.170000	34.8400	34.8400	-0.040%	4,942	+25.459%
2025-11-11	34.8600	34.920000	34.8100	34.8538	+0.766%	2,538	+25.410%
2025-11-10	34.4605	34.655000	34.3400	34.5890	+0.515%	6,124	+26.370%
2025-11-07	34.2540	34.411800	34.1600	34.4118	+0.983%	6,657	+27.020%
2025-11-06	34.4500	34.450000	34.0600	34.0769	-1.426%	2,286	+28.269%
2025-11-05	34.2300	34.630000	34.1800	34.5700	+1.228%	36,205	+26.439%
2025-11-04	34.0200	34.300000	34.0200	34.1506	-1.054%	11,285	+27.992%
2025-11-03	34.8800	34.880000	34.2300	34.5145	-0.217%	8,736	+26.642%
2025-10-31	34.5100	34.589400	34.4368	34.5894	+0.320%	7,695	+26.368%
2025-10-30	34.8700	34.870000	34.4792	34.4792	-1.074%	1,032	+26.772%
2025-10-29	35.3400	35.490000	34.7200	34.8536	-1.656%	16,927	+25.410%
2025-10-28	35.4800	35.670000	35.3900	35.4406	-0.492%	17,461	+23.333%
2025-10-27	35.8200	35.830000	35.5610	35.6159	+0.166%	9,484	+22.726%
2025-10-24	35.8300	35.835500	35.5567	35.5567	-0.254%	9,454	+22.930%
2025-10-23	35.3100	35.650100	35.2900	35.6473	+0.984%	18,567	+22.618%
2025-10-22	35.4500	35.523200	35.2358	35.2999	-0.757%	4,538	+23.825%
2025-10-21	35.2350	35.660000	35.2350	35.5690	+0.720%	5,717	+22.888%
2025-10-20	35.1300	35.370000	35.1300	35.3147	+1.101%	17,889	+23.773%
2025-10-17	34.8400	34.950000	34.7800	34.9300	+0.089%	7,523	+25.136%
2025-10-16	35.2500	35.250000	34.7476	34.8990	-0.743%	4,580	+25.247%
2025-10-15	35.5332	35.533200	35.1600	35.1603	+0.148%	5,693	+24.316%
2025-10-14	34.2600	35.220000	34.2600	35.1082	+1.140%	10,912	+24.501%
2025-10-13	34.4600	34.712400	34.4100	34.7124	+1.842%	5,682	+25.920%
2025-10-10	35.2400	35.240000	34.0845	34.0845	-3.556%	17,454	+28.240%
2025-10-09	35.5800	35.580000	35.3072	35.3414	-1.060%	4,294	+23.679%
2025-10-08	35.7200	35.840000	35.7200	35.7200	+0.177%	7,517	+22.368%
2025-10-07	36.0280	36.028000	35.6100	35.6569	-1.394%	1,869	+22.585%
2025-10-06	36.2935	36.369600	36.1300	36.1609	-0.333%	2,070	+20.876%
2025-10-03	36.2800	36.530000	36.2700	36.2816	+0.625%	8,686	+20.474%
2025-10-02	36.0103	36.056100	36.0103	36.0561	-0.021%	1,267	+21.228%
2025-10-01	35.8800	36.140000	35.8450	36.0635	+0.514%	48,298	+21.203%
2025-09-30	35.9100	35.910000	35.5500	35.8792	-0.185%	5,060	+21.825%
2025-09-29	35.8300	35.990000	35.8200	35.9457	-0.579%	6,826	+21.600%
2025-09-26	36.0000	36.170000	35.9800	36.1549	+1.125%	23,377	+20.896%
2025-09-25	35.9716	35.971600	35.6900	35.7527	-1.174%	4,050	+22.257%
2025-09-24	36.2500	36.270000	36.1500	36.1774	-0.088%	9,124	+20.821%
2025-09-23	36.5253	36.636200	36.1556	36.2094	-0.167%	2,263	+20.715%
2025-09-22	36.1800	36.270000	35.9700	36.2700	+0.722%	10,596	+20.513%
2025-09-19	36.2900	36.370100	35.9700	36.0100	-1.762%	8,312	+21.383%
2025-09-18	36.3900	36.680000	36.3900	36.6557	+1.216%	8,681	+19.245%
2025-09-17	36.6000	37.000000	36.0300	36.2155	-0.452%	4,274	+20.694%
2025-09-16	36.1300	36.380100	36.1300	36.3801	+0.527%	2,596	+20.148%
2025-09-15	36.1700	36.301400	36.1600	36.1893	-0.195%	5,540	+20.782%
2025-09-12	36.7200	36.720000	36.2000	36.2600	-1.546%	8,382	+20.546%
2025-09-11	36.3800	36.840000	36.3800	36.8295	+2.083%	5,652	+18.682%
2025-09-10	36.0200	36.162500	35.8600	36.0781	-0.229%	5,677	+21.154%
2025-09-09	36.4600	36.460000	36.0950	36.1609	-0.928%	15,091	+20.876%
2025-09-08	36.4600	36.510000	36.2984	36.4997	-0.324%	7,957	+19.754%
2025-09-05	36.8900	37.079900	36.4150	36.6182	+0.433%	12,626	+19.367%
2025-09-04	35.7000	36.460300	35.7000	36.4603	+1.264%	9,932	+19.884%
2025-09-03	36.0900	36.090700	35.9000	36.0053	-0.402%	10,146	+21.399%
2025-09-02	35.9584	36.150600	35.8900	36.1506	-0.572%	5,624	+20.911%
2025-08-29	36.5900	36.590000	36.2606	36.3586	-0.469%	5,218	+20.219%
2025-08-28	36.3197	36.580000	36.3100	36.5300	-0.291%	4,261	+19.655%
2025-08-27	36.1900	36.650000	36.1900	36.6365	+0.896%	7,407	+19.307%
2025-08-26	36.4350	36.470000	36.3112	36.3112	-0.162%	4,227	+20.376%
2025-08-25	36.4000	36.500000	36.3700	36.3700	-0.656%	3,234	+20.181%
2025-08-22	35.3600	36.680000	35.3600	36.6100	+4.266%	10,367	+19.394%
2025-08-21	34.9300	35.140000	34.8499	35.1121	+0.080%	12,638	+24.487%
2025-08-20	35.3200	35.320000	35.0067	35.0841	-0.602%	3,528	+24.586%
2025-08-19	35.6700	35.710000	35.2300	35.2966	-0.171%	12,682	+23.836%
2025-08-18	35.4000	35.461500	35.3000	35.3572	+0.300%	10,309	+23.624%
2025-08-15	35.2301	35.380000	35.2301	35.2516	-0.829%	19,126	+23.994%
2025-08-14	35.4199	35.546100	35.2900	35.5461	-1.151%	8,426	+22.967%
2025-08-13	35.0600	35.960000	35.0600	35.9600	+2.865%	18,614	+21.552%
2025-08-12	34.6200	34.958600	34.6200	34.9586	+3.306%	3,374	+25.034%
2025-08-11	34.1000	34.170000	33.7786	33.8398	-0.430%	7,902	+29.167%
2025-08-08	33.9000	34.060000	33.8800	33.9860	+0.729%	5,246	+28.612%
2025-08-07	34.0600	34.060000	33.6401	33.7400	-0.039%	4,522	+29.549%
2025-08-06	33.8200	33.860000	33.7300	33.7533	-0.315%	6,308	+29.498%
2025-08-05	33.9300	33.950000	33.8600	33.8600	+0.949%	3,530	+29.090%
2025-08-04	33.0500	33.541800	33.0500	33.5418	+2.149%	11,599	+30.315%
2025-08-01	32.5500	32.870000	32.5500	32.8360	-1.745%	8,508	+33.116%
2025-07-31	33.8700	33.870000	33.4192	33.4192	-1.430%	17,356	+30.793%
2025-07-30	34.3100	34.450000	33.7300	33.9039	-1.589%	5,535	+28.923%
2025-07-29	34.3800	34.499600	34.3800	34.4512	-0.894%	4,431	+26.875%
2025-07-28	34.6900	34.950000	34.6500	34.7618	+0.410%	13,837	+25.741%
2025-07-25	34.7000	34.700000	34.4200	34.6200	+0.077%	5,678	+26.256%
2025-07-24	34.9700	35.030000	34.5800	34.5934	-1.205%	5,060	+26.354%
2025-07-23	35.4963	35.496300	34.7700	35.0153	+1.634%	5,368	+24.831%
2025-07-22	34.0400	34.452300	33.9690	34.4523	+2.809%	3,009	+26.871%
2025-07-21	33.8700	33.910000	33.5111	33.5111	-0.336%	5,573	+30.434%
2025-07-18	34.0786	34.078600	33.5800	33.6242	-0.863%	2,730	+29.996%
2025-07-17	33.7700	33.960000	33.7700	33.9168	+1.569%	4,986	+28.874%
2025-07-16	33.4500	33.472500	33.3300	33.3929	+0.200%	3,595	+30.896%
2025-07-15	34.0500	34.050000	33.3262	33.3262	-2.032%	10,685	+31.158%
2025-07-14	33.8700	34.040500	33.8700	34.0173	-0.378%	1,238	+28.493%
2025-07-11	34.1700	34.170000	34.0314	34.1464	-1.144%	1,389	+28.008%
2025-07-10	34.5200	34.730000	34.5200	34.5415	+1.206%	4,290	+26.543%
2025-07-09	34.0500	34.130000	34.0000	34.1300	+0.641%	2,027	+28.069%
2025-07-08	33.8400	34.101500	33.8400	33.9126	+1.318%	2,725	+28.890%
2025-07-07	34.0000	34.005300	33.4099	33.4715	-1.543%	1,873	+30.589%
2025-07-03	34.0600	34.090000	33.9750	33.9960	+0.034%	3,321	+28.574%
2025-07-02	33.4624	33.984400	33.4624	33.9844	+1.842%	7,411	+28.618%
2025-07-01	33.4500	33.880000	33.3696	33.3696	+2.613%	5,153	+30.987%
2025-06-30	32.5000	32.566000	32.4700	32.5200	-0.247%	4,345	+34.410%
2025-06-27	32.7786	32.778600	32.4050	32.6005	+0.402%	20,991	+34.078%
2025-06-26	32.1200	32.470000	32.1100	32.4700	+1.298%	19,239	+34.617%
2025-06-25	32.0200	32.129900	32.0200	32.0540	-0.577%	1,359	+36.364%
2025-06-24	32.2400	32.480000	32.2300	32.2400	+0.385%	5,062	+35.577%
2025-06-23	31.9800	32.116500	31.9438	32.1165	+0.339%	1,044	+36.098%
2025-06-20	32.2100	32.210000	31.8900	32.0079	+0.140%	1,611	+36.560%
2025-06-18	31.9900	32.230000	31.9633	31.9633	+0.025%	5,019	+36.751%
2025-06-17	32.2600	32.302900	31.9552	31.9552	-1.223%	5,052	+36.785%
2025-06-16	32.0978	32.420000	32.0978	32.3507	+1.286%	4,662	+35.113%
2025-06-13	32.2100	32.340000	31.9400	31.9400	-1.820%	8,692	+36.850%
2025-06-12	32.4000	32.532000	32.4000	32.5320	-0.258%	5,260	+34.360%
2025-06-11	32.9690	32.969000	32.6163	32.6163	+0.637%	1,301	+34.013%
2025-06-10	32.7254	32.910000	32.4100	32.4100	+0.002%	3,096	+34.866%
2025-06-09	32.2500	32.540000	32.2500	32.4094	+1.154%	3,402	+34.868%
2025-06-06	32.0659	32.080000	31.9400	32.0396	+1.115%	7,048	+36.425%
2025-06-05	31.8450	31.845000	31.6863	31.6863	-0.279%	1,018	+37.946%
2025-06-04	31.7800	31.864400	31.7500	31.7748	+0.063%	8,104	+37.562%
2025-06-03	31.1300	31.770000	31.1300	31.7549	+2.208%	7,900	+37.648%
2025-06-02	31.1900	31.190000	31.0300	31.0689	-0.742%	3,858	+40.687%
2025-05-30	31.1500	31.330300	31.1500	31.3011	-0.416%	4,480	+39.644%
2025-05-29	31.3200	31.450400	31.3200	31.4318	+0.090%	6,007	+39.063%
2025-05-28	31.6350	31.635000	31.4034	31.4034	-1.521%	3,027	+39.189%
2025-05-27	31.6000	31.888400	31.6000	31.8884	+2.629%	3,655	+37.072%
2025-05-23	31.0000	31.160000	30.9800	31.0715	-0.847%	2,803	+40.676%
2025-05-22	31.2300	31.370000	31.1400	31.3369	-0.212%	7,641	+39.484%
2025-05-21	31.8500	31.890000	31.4036	31.4036	-2.681%	6,422	+39.188%
2025-05-20	32.2400	32.399700	32.2150	32.2687	-0.209%	7,426	+35.456%
2025-05-19	32.1600	32.336400	32.1600	32.3364	-0.893%	10,597	+35.173%
2025-05-16	32.3700	32.675000	32.3500	32.6277	+0.956%	9,228	+33.966%
2025-05-15	32.0400	32.318800	32.0027	32.3188	+0.113%	4,337	+35.246%
2025-05-14	32.4800	32.480000	32.2823	32.2823	-1.066%	2,359	+35.399%
2025-05-13	32.7300	32.730000	32.6300	32.6300	+0.823%	1,096	+33.956%
2025-05-12	32.7100	32.710000	32.0807	32.3636	+4.526%	18,370	+35.059%
2025-05-09	31.0400	31.040000	30.9400	30.9623	+0.041%	4,776	+41.172%
2025-05-08	30.5400	31.100000	30.5400	30.9496	+2.160%	11,885	+41.230%
2025-05-07	30.4000	30.400000	30.1200	30.2953	+0.089%	14,794	+44.280%
2025-05-06	30.4000	30.470000	30.1200	30.2683	-0.564%	4,063	+44.409%
2025-05-05	30.5000	30.740000	30.4400	30.4400	-1.169%	10,959	+43.594%
2025-05-02	30.5500	30.800000	30.4050	30.8000	+2.323%	13,929	+41.916%
2025-05-01	29.8800	30.300000	29.8800	30.1009	+0.513%	16,144	+45.212%
2025-04-30	29.5303	29.947400	29.5303	29.9474	-0.739%	136,480	+45.956%
2025-04-29	30.0100	30.250000	29.9300	30.1703	+0.467%	8,662	+44.878%
2025-04-28	30.2750	30.275000	29.7900	30.0300	+0.121%	15,708	+45.554%
2025-04-25	30.0000	30.020000	29.7200	29.9937	-0.154%	11,994	+45.731%
2025-04-24	29.6200	30.040000	29.5950	30.0400	+2.070%	11,339	+45.506%
2025-04-23	30.2500	30.250000	29.3550	29.4309	+0.801%	12,776	+48.517%
2025-04-22	29.0100	29.296800	28.8301	29.1970	+2.416%	14,946	+49.707%
2025-04-21	28.7300	28.730000	28.2800	28.5083	-1.869%	34,961	+53.324%
2025-04-17	28.8900	29.170000	28.7400	29.0512	+1.387%	12,393	+50.459%
2025-04-16	28.9300	28.970100	28.4100	28.6539	-1.018%	9,906	+52.545%
2025-04-15	29.1200	29.138400	28.9399	28.9486	-0.861%	6,273	+50.992%
2025-04-14	29.2600	29.260000	28.8300	29.2000	+0.487%	43,899	+49.692%
2025-04-11	28.3800	29.059900	28.1476	29.0585	+1.810%	10,047	+50.421%
2025-04-10	28.6652	28.830000	28.4200	28.5418	-4.318%	7,095	+53.144%
2025-04-09	26.9300	30.040000	26.9300	29.8300	+9.294%	21,877	+46.530%
2025-04-08	28.7420	28.950000	27.0400	27.2934	-3.441%	23,133	+60.149%
2025-04-07	27.7468	29.120000	27.7468	28.2661	-1.592%	44,075	+54.638%
2025-04-04	28.4700	29.150000	28.0000	28.7233	-3.966%	57,272	+52.176%
2025-04-03	30.7201	30.780000	29.8886	29.9096	-7.401%	35,684	+46.140%
2025-04-02	31.7200	32.300000	31.7200	32.3000	+1.457%	6,416	+35.325%
2025-04-01	31.5500	31.910000	31.4600	31.8362	+0.927%	17,526	+37.297%
2025-03-31	31.1600	31.720100	31.0900	31.5438	-0.188%	19,910	+38.569%
2025-03-28	31.8900	31.890000	31.4600	31.6031	-1.945%	22,965	+38.309%
2025-03-27	32.2300	32.456000	32.2300	32.2300	-0.384%	45,370	+35.619%
2025-03-26	32.4600	32.498000	32.2000	32.3542	-0.333%	7,315	+35.098%
2025-03-25	32.5100	32.625000	32.4622	32.4622	-0.403%	10,184	+34.649%
2025-03-24	32.4700	32.593700	32.3499	32.5937	+2.574%	10,879	+34.106%
2025-03-21	31.7864	31.840100	31.7300	31.7759	-0.886%	5,350	+37.557%
2025-03-20	32.2950	32.350000	32.0400	32.0600	-0.568%	34,343	+36.338%
2025-03-19	32.1400	32.330000	32.0900	32.2431	+1.233%	6,327	+35.564%
2025-03-18	31.9000	31.940000	31.7400	31.8504	-0.778%	9,337	+37.235%
2025-03-17	31.4500	32.100000	31.4500	32.1000	+1.663%	15,697	+36.168%
2025-03-14	31.1300	31.575000	31.0400	31.5750	+2.500%	16,948	+38.432%
2025-03-13	31.2200	31.290000	30.6900	30.8048	-1.377%	17,593	+41.893%
2025-03-12	31.6700	31.670000	31.2068	31.2348	-0.367%	13,091	+39.940%
2025-03-11	31.8699	31.869900	31.3000	31.3500	-1.707%	19,127	+39.426%
2025-03-10	31.8700	32.380000	31.7150	31.8943	-0.992%	27,052	+37.046%
2025-03-07	31.7200	32.289700	31.7028	32.2139	+1.463%	25,124	+35.687%
2025-03-06	31.3700	31.790000	31.3700	31.7495	+0.084%	25,403	+37.671%
2025-03-05	31.4400	31.780000	31.2100	31.7229	+0.983%	11,600	+37.787%
2025-03-04	31.2300	31.790000	31.0746	31.4142	-1.027%	36,144	+39.141%
2025-03-03	32.8600	33.000000	31.6200	31.7403	-2.886%	39,279	+37.711%
2025-02-28	32.6100	32.730000	32.4100	32.6834	+0.391%	5,072	+33.738%
2025-02-27	32.9550	33.100000	32.5528	32.5562	-1.896%	14,773	+34.260%
2025-02-26	33.4700	33.650715	33.1600	33.1855	-0.583%	9,953	+31.714%
2025-02-25	33.6388	33.666700	33.3800	33.3800	-0.566%	18,355	+30.947%
2025-02-24	33.7600	33.776700	33.5005	33.5700	-0.194%	23,654	+30.206%
2025-02-21	34.3000	34.300000	33.6199	33.6353	-2.308%	8,750	+29.953%
2025-02-20	34.4900	34.530000	34.3500	34.4300	-0.674%	13,971	+26.953%
2025-02-19	34.6700	34.760000	34.5800	34.6638	-0.693%	4,319	+26.097%
2025-02-18	34.8700	34.920000	34.7100	34.9058	+0.164%	15,088	+25.223%

.dark-mode .PMz17z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMz17z{ color: #333333; background-color: white; border: 2px solid #333333; }DSMCDistillate Small/Mid Cash Flow ETFstock NYSE ETF

DSMC
Distillate Small/Mid Cash Flow ETF
stock NYSE ETF