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%
DTM — DT Midstream, Inc.
NYSEDT Midstream, Inc.
$121.00
+0.92(+0.77%)
- O
- 119.83
- H
- 122.48
- L
- 119.29
- V
- 1.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$121.00
Period Return+26.57%
Period High$152.88
Period Low$94.15
Avg Daily Volume822.7K
Total Trading Days365
DTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $119.83 | $122.48 | $119.29 | $121.00 | +$0.92 | +0.77% | 1,085,807 | $121.21 | $119.29 $122.48 |
| Oct 1, 2026 | $118.97 | $120.62 | $118.05 | $120.08 | +$0.61 | +0.51% | 791,115 | $119.78 | $118.05 $120.62 |
| Sep 30, 2026 | $122.82 | $123.94 | $119.33 | $119.47 | $-2.16 | -1.78% | 747,379 | $119.80 | $119.33 $123.94 |
| Sep 29, 2026 | $120.75 | $122.45 | $120.01 | $121.63 | $-0.34 | -0.28% | 677,567 | $121.60 | $120.01 $122.45 |
| Sep 28, 2026 | $122.39 | $122.71 | $121.41 | $121.97 | $-0.31 | -0.25% | 1,062,915 | $122.04 | $121.41 $122.71 |
| Sep 25, 2026 | $124.05 | $124.59 | $121.83 | $122.28 | $-2.47 | -1.98% | 573,552 | $122.42 | $121.83 $124.59 |
| Sep 24, 2026 | $126.25 | $126.25 | $124.45 | $124.75 | $-1.08 | -0.86% | 647,049 | $124.91 | $124.45 $126.25 |
| Sep 23, 2026 | $125.04 | $127.09 | $124.88 | $125.83 | +$0.87 | +0.70% | 987,437 | $126.09 | $124.88 $127.09 |
| Sep 22, 2026 | $124.52 | $127.76 | $123.96 | $124.96 | $-0.09 | -0.07% | 1,247,864 | $125.32 | $123.96 $127.76 |
| Sep 21, 2026 | $124.58 | $126.20 | $124.03 | $125.05 | $-0.81 | -0.64% | 838,505 | $125.27 | $124.03 $126.20 |
| Sep 18, 2026 | $125.77 | $127.51 | $124.89 | $125.86 | $-0.04 | -0.03% | 1,642,675 | $126.02 | $124.89 $127.51 |
| Sep 17, 2026 | $124.88 | $126.79 | $124.07 | $125.90 | +$0.91 | +0.73% | 923,942 | $125.88 | $124.07 $126.79 |
| Sep 16, 2026 | $125.06 | $127.97 | $124.19 | $124.99 | $-0.09 | -0.07% | 1,144,783 | $125.53 | $124.19 $127.97 |
| Sep 15, 2026 | $127.44 | $128.57 | $124.72 | $125.08 | $-2.13 | -1.67% | 942,806 | $125.74 | $124.72 $128.57 |
| Sep 14, 2026 | $129.04 | $129.04 | $126.82 | $127.21 | $-1.65 | -1.28% | 895,105 | $127.74 | $126.82 $129.04 |
| Sep 11, 2026 | $130.24 | $130.55 | $127.85 | $128.86 | $-0.65 | -0.50% | 1,043,037 | $128.90 | $127.85 $130.55 |
| Sep 10, 2026 | $131.86 | $131.86 | $128.88 | $129.51 | $-0.59 | -0.45% | 923,581 | $129.89 | $128.88 $131.86 |
| Sep 9, 2026 | $131.50 | $132.60 | $128.87 | $130.10 | $-1.04 | -0.79% | 790,940 | $130.34 | $128.87 $132.60 |
| Sep 8, 2026 | $129.56 | $131.50 | $127.56 | $131.14 | +$1.62 | +1.25% | 582,362 | $130.89 | $127.56 $131.50 |
| Sep 4, 2026 | $128.04 | $130.01 | $127.66 | $129.52 | +$0.94 | +0.73% | 554,434 | $129.26 | $127.66 $130.01 |
| Sep 3, 2026 | $128.99 | $130.33 | $128.43 | $128.58 | $-0.31 | -0.24% | 814,406 | $129.35 | $128.43 $130.33 |
| Sep 2, 2026 | $129.51 | $130.22 | $128.22 | $128.89 | $-1.10 | -0.85% | 930,837 | $128.81 | $128.22 $130.22 |
| Sep 1, 2026 | $131.50 | $131.92 | $128.69 | $129.99 | $-1.03 | -0.79% | 739,747 | $129.71 | $128.69 $131.92 |
| Aug 31, 2026 | $130.44 | $131.47 | $129.60 | $131.02 | +$1.49 | +1.15% | 612,196 | $130.74 | $129.60 $131.47 |
| Aug 28, 2026 | $131.70 | $132.06 | $129.22 | $129.53 | $-2.15 | -1.63% | 837,712 | $130.03 | $129.22 $132.06 |
| Aug 27, 2026 | $132.66 | $133.08 | $129.01 | $131.68 | $-0.86 | -0.65% | 955,330 | $130.96 | $129.01 $133.08 |
| Aug 26, 2026 | $128.62 | $134.00 | $127.96 | $132.54 | +$5.80 | +4.58% | 1,821,155 | $131.98 | $127.96 $134.00 |
| Aug 25, 2026 | $124.04 | $127.53 | $124.04 | $126.74 | +$1.00 | +0.80% | 1,677,925 | $126.75 | $124.04 $127.53 |
| Aug 24, 2026 | $126.15 | $127.38 | $124.48 | $125.74 | $-1.03 | -0.81% | 1,029,788 | $125.59 | $124.48 $127.38 |
| Aug 21, 2026 | $130.77 | $132.98 | $125.73 | $126.77 | $-3.22 | -2.48% | 1,166,546 | $127.31 | $125.73 $132.98 |