Distillate Small/Mid Cash Flow ETF (DSMC)

DSMC
🏛️ 美国 →
36.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.75 26.93 26.75 26.90 0.0M
2022-12-29 26.91 27.06 26.91 27.01 0.0M
2022-12-28 26.82 26.82 26.39 26.40 0.0M
2022-12-27 26.96 27.10 26.96 27.07 0.0M
2022-12-23 26.76 27.02 26.76 27.02 0.0M
2022-12-22 26.56 26.76 26.51 26.76 0.0M
2022-12-21 27.15 27.22 27.11 27.11 0.0M
2022-12-20 26.80 26.80 26.65 26.65 0.0M
2022-12-19 26.79 26.79 26.60 26.61 0.0M
2022-12-16 26.94 26.94 26.81 26.93 0.0M
2022-12-15 27.49 27.52 27.21 27.21 0.0M
2022-12-14 27.86 28.13 27.86 27.92 0.0M
2022-12-13 28.47 28.47 28.05 28.06 0.0M
2022-12-12 27.60 27.93 27.60 27.93 0.0M
2022-12-09 27.88 27.89 27.61 27.61 0.0M
2022-12-08 28.10 28.10 27.94 27.95 0.1M
2022-12-07 27.85 27.85 27.85 27.85 0.0M
2022-12-06 27.79 27.84 27.79 27.84 0.0M
2022-12-05 27.99 27.99 27.99 27.99 0.0M
2022-12-02 28.53 28.64 28.53 28.64 0.0M
2022-12-01 28.84 28.84 28.55 28.56 0.0M
2022-11-30 27.82 28.59 27.82 28.59 0.0M
2022-11-29 28.03 28.10 28.03 28.09 0.0M
2022-11-28 27.85 27.85 27.85 27.85 0.0M
2022-11-23 28.75 28.75 28.32 28.32 0.0M
2022-11-22 28.28 28.28 28.28 28.28 0.0M
2022-11-21 27.74 27.74 27.66 27.66 0.0M
2022-11-17 27.40 27.48 27.40 27.48 0.0M
2022-11-16 27.51 27.53 27.42 27.42 0.0M
2022-11-15 28.16 28.16 28.08 28.08 0.0M
2022-11-14 27.91 27.92 27.64 27.64 0.0M
2022-11-11 27.87 28.18 27.87 28.03 0.0M
2022-11-10 27.31 27.42 27.31 27.42 0.0M
2022-11-09 26.11 26.11 25.66 25.66 0.0M
2022-11-08 26.51 26.51 26.32 26.32 0.0M
2022-11-07 25.97 26.28 25.97 26.28 0.0M
2022-11-04 25.96 25.96 25.96 25.96 0.0M
2022-11-03 25.61 25.61 25.41 25.41 0.0M
2022-11-02 26.14 26.14 25.66 25.66 0.0M
2022-11-01 26.88 26.88 26.59 26.59 0.0M
2022-10-31 26.43 26.49 26.36 26.36 0.0M
2022-10-28 26.32 26.52 26.23 26.52 0.0M
2022-10-27 26.32 26.35 26.01 26.01 0.0M
2022-10-26 26.35 26.35 25.92 25.92 0.0M
2022-10-25 25.89 25.96 25.86 25.89 0.0M
2022-10-24 24.96 25.23 24.96 25.22 0.0M
2022-10-21 24.77 25.03 24.54 25.00 0.0M
2022-10-20 24.90 24.90 24.37 24.39 0.0M
2022-10-19 24.85 24.85 24.59 24.62 0.0M
2022-10-18 25.37 25.37 25.12 25.17 0.0M
2022-10-17 24.69 24.79 24.68 24.77 0.0M
2022-10-14 24.53 24.53 24.10 24.10 0.0M
2022-10-13 23.50 24.77 23.50 24.66 0.0M
2022-10-12 24.17 24.30 24.09 24.19 0.0M
2022-10-11 24.00 24.58 24.00 24.26 0.0M
2022-10-10 24.31 24.34 24.04 24.26 0.0M
2022-10-07 24.57 24.58 24.17 24.24 0.0M
2022-10-06 24.86 24.92 24.80 24.82 0.3M