Distillate Small/Mid Cash... (DSMC)
NYSE: DSMC
· Real-Time Price · USD
36.08
-0.08 (-0.22%)
At close: Sep 10, 2025, 3:59 PM
36.08
0.01%
After-hours: Sep 10, 2025, 05:49 PM EDT
DSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.46 | 36.46 | 36.10 | 36.16 | 36.13 | -0.93% | 15,091 |
| Sep 8, 2025 | 36.46 | 36.51 | 36.30 | 36.50 | 36.50 | -0.33% | 8,000 |
| Sep 5, 2025 | 36.89 | 37.08 | 36.42 | 36.62 | 36.62 | 0.44% | 12,626 |
| Sep 4, 2025 | 35.70 | 36.46 | 35.70 | 36.46 | 36.46 | 1.25% | 9,932 |
| Sep 3, 2025 | 36.09 | 36.09 | 35.90 | 36.01 | 36.01 | -0.39% | 10,146 |
| Sep 2, 2025 | 35.96 | 36.15 | 35.89 | 36.15 | 36.15 | -0.58% | 5,624 |
| Aug 29, 2025 | 36.59 | 36.59 | 36.26 | 36.36 | 36.36 | -0.47% | 5,218 |
| Aug 28, 2025 | 36.32 | 36.58 | 36.31 | 36.53 | 36.53 | -0.30% | 4,300 |
| Aug 27, 2025 | 36.19 | 36.65 | 36.19 | 36.64 | 36.64 | 0.91% | 7,400 |
| Aug 26, 2025 | 36.44 | 36.47 | 36.31 | 36.31 | 36.31 | -0.16% | 4,211 |
| Aug 25, 2025 | 36.40 | 36.50 | 36.37 | 36.37 | 36.37 | -0.66% | 3,234 |
| Aug 22, 2025 | 35.36 | 36.68 | 35.36 | 36.61 | 36.61 | 4.27% | 10,400 |
| Aug 21, 2025 | 34.93 | 35.14 | 34.85 | 35.11 | 35.11 | 0.09% | 12,600 |
| Aug 20, 2025 | 35.32 | 35.32 | 35.01 | 35.08 | 35.08 | -0.62% | 8,771 |
| Aug 19, 2025 | 35.67 | 35.71 | 35.23 | 35.30 | 35.30 | -0.17% | 12,700 |
| Aug 18, 2025 | 35.40 | 35.46 | 35.30 | 35.36 | 35.36 | 0.31% | 10,300 |
| Aug 15, 2025 | 35.23 | 35.38 | 35.23 | 35.25 | 35.25 | -0.84% | 19,100 |
| Aug 14, 2025 | 35.42 | 35.55 | 35.29 | 35.55 | 35.55 | -1.14% | 8,426 |
| Aug 13, 2025 | 35.06 | 35.96 | 35.06 | 35.96 | 35.96 | 2.86% | 18,614 |
| Aug 12, 2025 | 34.62 | 34.96 | 34.62 | 34.96 | 34.96 | 3.31% | 3,400 |