MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSMC — Distillate Small/Mid Cash Flow ETF
NYSEDistillate Small/Mid Cash Flow ETF
$42.12
+0.05(+0.12%)
- O
- 42.20
- H
- 42.22
- L
- 42.11
- V
- 5.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.12
Period Return+44.26%
Period High$44.49
Period Low$28.83
Avg Daily Volume8.5K
Total Trading Days365
DSMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.20 | $42.22 | $42.11 | $42.12 | +$0.05 | +0.12% | 5,896 | $42.16 | $42.11 $42.22 |
| Oct 1, 2026 | $41.73 | $42.16 | $41.57 | $42.07 | +$0.39 | +0.93% | 5,960 | $41.88 | $41.57 $42.16 |
| Sep 30, 2026 | $41.88 | $41.88 | $41.68 | $41.68 | $-0.08 | -0.19% | 5,960 | $41.81 | $41.68 $41.88 |
| Sep 29, 2026 | $41.87 | $41.87 | $41.61 | $41.76 | $-0.18 | -0.42% | 3,141 | $41.77 | $41.61 $41.87 |
| Sep 28, 2026 | $42.03 | $42.03 | $41.94 | $41.94 | $-0.32 | -0.76% | 2,336 | $42.00 | $41.94 $42.03 |
| Sep 25, 2026 | $42.09 | $42.26 | $42.09 | $42.26 | +$0.16 | +0.38% | 5,808 | $42.20 | $42.09 $42.26 |
| Sep 24, 2026 | $42.01 | $42.10 | $41.92 | $42.10 | $-0.21 | -0.49% | 5,891 | $41.99 | $41.92 $42.10 |
| Sep 23, 2026 | $42.47 | $42.64 | $42.31 | $42.31 | $-0.43 | -1.00% | 8,654 | $42.50 | $42.31 $42.64 |
| Sep 22, 2026 | $42.98 | $43.04 | $42.74 | $42.74 | +$0.05 | +0.11% | 4,192 | $42.84 | $42.74 $43.04 |
| Sep 21, 2026 | $42.85 | $42.85 | $42.60 | $42.69 | $-0.06 | -0.14% | 3,635 | $42.76 | $42.60 $42.85 |
| Sep 18, 2026 | $42.84 | $42.89 | $42.72 | $42.75 | $-0.53 | -1.22% | 3,359 | $42.83 | $42.72 $42.89 |
| Sep 17, 2026 | $43.77 | $43.77 | $43.28 | $43.28 | $-0.03 | -0.08% | 5,375 | $43.39 | $43.28 $43.77 |
| Sep 16, 2026 | $43.64 | $43.71 | $43.22 | $43.31 | $-0.27 | -0.63% | 6,093 | $43.41 | $43.22 $43.71 |
| Sep 15, 2026 | $43.39 | $43.70 | $43.39 | $43.58 | $-0.06 | -0.13% | 3,903 | $43.59 | $43.39 $43.70 |
| Sep 14, 2026 | $43.71 | $43.85 | $43.63 | $43.64 | $-0.06 | -0.13% | 9,764 | $43.78 | $43.63 $43.85 |
| Sep 11, 2026 | $43.50 | $43.70 | $43.50 | $43.70 | +$0.55 | +1.27% | 7,267 | $43.65 | $43.50 $43.70 |
| Sep 10, 2026 | $43.25 | $43.36 | $43.15 | $43.15 | $-0.28 | -0.64% | 51,268 | $43.21 | $43.15 $43.36 |
| Sep 9, 2026 | $43.60 | $43.60 | $43.41 | $43.43 | $-0.31 | -0.71% | 3,618 | $43.52 | $43.41 $43.60 |
| Sep 8, 2026 | $44.42 | $44.42 | $43.74 | $43.74 | $-0.70 | -1.58% | 1,476 | $43.94 | $43.74 $44.42 |
| Sep 4, 2026 | $44.11 | $44.49 | $44.11 | $44.44 | +$0.10 | +0.22% | 1,542 | $44.39 | $44.11 $44.49 |
| Sep 3, 2026 | $44.26 | $44.36 | $44.26 | $44.35 | +$0.14 | +0.32% | 3,505 | $44.32 | $44.26 $44.36 |
| Sep 2, 2026 | $44.00 | $44.35 | $44.00 | $44.21 | +$0.43 | +0.99% | 4,612 | $44.28 | $44.00 $44.35 |
| Sep 1, 2026 | $44.09 | $44.10 | $43.77 | $43.77 | $-0.39 | -0.88% | 2,157 | $43.92 | $43.77 $44.10 |
| Aug 31, 2026 | $44.36 | $44.36 | $44.11 | $44.16 | $-0.24 | -0.53% | 6,037 | $44.16 | $44.11 $44.36 |
| Aug 28, 2026 | $44.48 | $44.48 | $44.33 | $44.40 | +$0.18 | +0.40% | 2,904 | $44.42 | $44.33 $44.48 |
| Aug 27, 2026 | $43.94 | $44.27 | $43.94 | $44.22 | +$0.19 | +0.42% | 2,817 | $44.21 | $43.94 $44.27 |
| Aug 26, 2026 | $44.10 | $44.16 | $44.00 | $44.03 | +$0.00 | +0.00% | 69,732 | $44.02 | $44.00 $44.16 |
| Aug 25, 2026 | $43.92 | $44.03 | $43.89 | $44.03 | $-0.05 | -0.11% | 4,270 | $43.93 | $43.89 $44.03 |
| Aug 24, 2026 | $44.24 | $44.24 | $44.03 | $44.08 | $-0.11 | -0.26% | 3,588 | $44.12 | $44.03 $44.24 |
| Aug 21, 2026 | $44.02 | $44.21 | $44.02 | $44.19 | +$0.43 | +0.97% | 2,965 | $44.14 | $44.02 $44.21 |