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
2023-12-29 34.72 34.72 34.44 34.44 0.0M
2023-12-28 34.74 34.85 34.68 34.68 0.0M
2023-12-27 34.76 34.86 34.76 34.81 0.0M
2023-12-26 34.69 34.94 34.66 34.90 0.0M
2023-12-22 34.45 34.71 34.45 34.59 0.0M
2023-12-21 34.29 34.45 34.18 34.45 0.0M
2023-12-20 34.54 34.78 34.05 34.05 0.0M
2023-12-19 34.28 34.56 34.13 34.56 0.0M
2023-12-18 34.20 34.20 33.80 33.84 0.0M
2023-12-15 33.94 34.10 33.80 33.84 0.0M
2023-12-14 33.86 34.11 33.71 34.00 0.0M
2023-12-13 32.17 32.91 31.93 32.91 0.0M
2023-12-12 32.18 32.20 32.13 32.15 0.0M
2023-12-11 32.28 32.38 32.18 32.35 0.0M
2023-12-08 32.21 32.36 32.11 32.24 0.0M
2023-12-07 31.81 32.07 31.81 32.07 0.0M
2023-12-06 32.08 32.35 31.82 31.82 0.0M
2023-12-05 32.00 32.06 31.85 31.85 0.0M
2023-12-04 32.33 32.40 32.06 32.37 0.0M
2023-12-01 32.12 32.20 32.10 32.20 0.0M
2023-11-30 31.14 31.37 31.14 31.34 0.0M
2023-11-29 31.28 31.34 31.18 31.18 0.0M
2023-11-28 31.02 31.23 30.96 31.00 0.0M
2023-11-27 31.30 31.30 30.99 31.10 0.0M
2023-11-24 31.10 31.18 31.10 31.18 0.0M
2023-11-22 31.08 31.08 31.02 31.02 0.0M
2023-11-21 31.04 31.04 30.93 30.96 0.0M
2023-11-20 31.10 31.14 30.87 31.14 0.1M
2023-11-17 30.75 30.98 30.75 30.98 0.0M
2023-11-16 30.93 30.93 30.44 30.50 0.0M
2023-11-15 31.01 31.46 31.01 31.08 0.0M
2023-11-14 30.55 30.93 30.55 30.88 0.0M
2023-11-13 29.44 29.66 29.43 29.53 0.0M
2023-11-10 29.33 29.62 29.23 29.58 0.0M
2023-11-09 29.57 29.57 29.16 29.16 0.0M
2023-11-08 29.65 29.80 29.43 29.47 0.1M
2023-11-07 29.70 29.81 29.65 29.73 0.0M
2023-11-06 30.34 30.34 29.94 30.00 0.0M
2023-11-03 30.36 30.58 30.35 30.43 0.0M
2023-11-02 29.60 29.82 29.52 29.82 0.0M
2023-11-01 28.83 29.18 28.68 29.18 0.1M
2023-10-31 28.83 29.02 28.82 28.99 0.0M
2023-10-30 28.89 28.98 28.57 28.76 0.0M
2023-10-27 28.95 28.95 28.62 28.62 0.0M
2023-10-26 28.84 29.04 28.70 28.85 0.0M
2023-10-25 28.89 29.01 28.83 28.89 0.0M
2023-10-24 29.26 29.39 29.08 29.18 0.0M
2023-10-23 29.20 29.36 29.04 29.04 0.0M
2023-10-20 29.70 29.74 29.40 29.41 0.0M
2023-10-19 29.89 30.02 29.52 29.58 0.1M
2023-10-18 30.25 30.25 30.00 30.00 0.0M
2023-10-17 30.10 30.51 30.10 30.50 0.0M
2023-10-16 29.85 30.22 29.85 30.22 0.0M
2023-10-13 30.00 30.14 29.77 29.78 0.0M
2023-10-12 30.05 30.05 29.73 29.86 0.0M
2023-10-11 30.60 30.64 30.26 30.38 0.0M
2023-10-10 30.22 30.63 30.22 30.40 0.0M
2023-10-09 29.87 30.17 29.76 30.14 0.0M
2023-10-06 29.54 29.95 29.49 29.79 0.0M
2023-10-05 29.47 29.60 29.40 29.55 0.0M
2023-10-04 29.44 29.73 29.44 29.66 0.0M
2023-10-03 29.94 29.94 29.67 29.73 0.0M
2023-10-02 30.59 30.59 30.10 30.19 0.0M
2023-09-29 30.93 30.99 30.63 30.67 0.0M
2023-09-28 30.47 30.92 30.47 30.86 0.0M
2023-09-27 30.00 30.56 30.00 30.40 0.0M
2023-09-26 30.31 30.31 29.99 29.99 0.0M
2023-09-25 30.10 30.36 30.10 30.34 0.0M
2023-09-22 30.23 30.30 30.05 30.05 0.0M
2023-09-21 30.23 30.33 30.15 30.16 0.0M
2023-09-20 30.73 30.91 30.45 30.45 0.0M
2023-09-19 30.82 30.86 30.68 30.72 0.0M
2023-09-18 30.85 30.94 30.73 30.76 0.0M
2023-09-15 31.06 31.06 30.73 30.76 0.0M
2023-09-14 30.68 31.11 30.68 31.11 0.0M
2023-09-13 30.48 30.60 30.43 30.49 0.0M
2023-09-12 30.58 30.72 30.58 30.63 0.0M
2023-09-11 30.85 30.85 30.54 30.54 0.0M
2023-09-08 30.61 30.78 30.60 30.70 0.0M
2023-09-07 30.92 30.92 30.55 30.65 0.0M
2023-09-06 31.13 31.19 30.82 30.90 0.0M
2023-09-05 31.70 31.70 31.11 31.12 0.0M
2023-09-01 31.50 31.72 31.50 31.72 0.0M
2023-08-31 31.33 31.40 31.30 31.30 0.0M
2023-08-30 31.14 31.26 31.14 31.22 0.0M
2023-08-29 30.76 31.08 30.76 31.08 0.0M
2023-08-28 30.56 30.87 30.56 30.72 0.0M
2023-08-25 30.49 30.58 30.26 30.49 0.0M
2023-08-24 30.73 30.77 30.43 30.43 0.0M
2023-08-23 30.65 30.76 30.50 30.76 0.0M
2023-08-22 30.84 30.84 30.64 30.64 0.0M
2023-08-21 31.04 31.04 30.81 30.94 0.0M
2023-08-18 30.82 31.04 30.81 31.03 0.0M
2023-08-17 31.16 31.21 30.81 30.84 0.0M
2023-08-16 31.27 31.35 30.95 30.95 0.0M
2023-08-15 31.38 31.38 31.21 31.21 0.0M
2023-08-14 31.46 31.55 31.33 31.55 0.0M
2023-08-11 31.57 31.70 31.57 31.59 0.0M
2023-08-10 31.90 32.06 31.55 31.59 0.0M
2023-08-09 31.89 31.93 31.75 31.81 0.0M
2023-08-08 31.60 31.76 31.41 31.76 0.0M
2023-08-07 31.91 31.94 31.91 31.94 0.0M
2023-08-04 31.91 31.93 31.72 31.72 0.0M
2023-08-03 31.69 31.69 31.68 31.69 0.0M
2023-08-02 31.72 31.75 31.65 31.65 0.0M
2023-08-01 31.85 32.07 31.85 32.06 0.0M
2023-07-31 32.04 32.04 32.04 32.04 0.0M
2023-07-28 31.77 31.77 31.74 31.74 0.0M
2023-07-27 31.77 31.86 31.40 31.45 0.0M
2023-07-26 31.50 31.65 31.50 31.59 0.0M
2023-07-25 31.35 31.61 31.35 31.49 0.0M
2023-07-24 31.20 31.36 31.20 31.32 0.0M
2023-07-21 31.12 31.21 31.08 31.08 0.0M
2023-07-20 31.24 31.26 31.21 31.24 0.0M
2023-07-19 31.33 31.40 31.24 31.40 0.0M
2023-07-18 30.80 31.28 30.80 31.23 0.0M
2023-07-17 30.68 30.85 30.68 30.79 0.0M
2023-07-14 30.60 30.69 30.60 30.64 0.0M
2023-07-13 31.03 31.14 31.03 31.05 0.0M
2023-07-12 30.98 31.09 30.86 30.86 0.0M
2023-07-11 30.61 30.70 30.61 30.70 0.0M
2023-07-10 30.23 30.23 30.23 30.23 0.0M
2023-07-07 29.92 29.92 29.89 29.89 0.0M
2023-07-06 29.60 29.60 29.40 29.50 0.0M
2023-07-05 29.99 30.02 29.97 29.97 0.0M
2023-07-03 30.34 30.34 30.33 30.33 0.0M
2023-06-30 29.96 30.31 29.96 30.15 0.0M
2023-06-29 29.99 30.03 29.99 30.03 0.0M
2023-06-28 29.50 29.53 29.50 29.53 0.0M
2023-06-27 29.11 29.51 29.11 29.47 0.0M
2023-06-26 29.00 29.09 28.99 28.99 0.0M
2023-06-23 28.83 28.83 28.83 28.83 0.0M
2023-06-22 29.07 29.09 29.07 29.07 0.0M
2023-06-21 29.34 29.34 29.27 29.27 0.0M
2023-06-20 29.22 29.32 29.18 29.32 0.0M
2023-06-16 29.55 29.55 29.32 29.39 0.0M
2023-06-15 29.34 29.56 29.34 29.54 0.0M
2023-06-14 29.65 29.65 29.19 29.24 0.0M
2023-06-13 29.60 30.63 29.51 29.56 0.1M
2023-06-12 29.17 29.23 29.09 29.23 0.0M
2023-06-09 29.33 29.33 29.16 29.16 0.0M
2023-06-08 29.27 29.37 29.23 29.33 0.2M
2023-06-07 29.38 29.56 29.30 29.54 0.0M
2023-06-06 28.44 28.84 28.44 28.84 0.0M
2023-06-05 28.63 28.63 27.93 28.03 0.0M
2023-06-02 27.80 28.44 27.80 28.43 0.0M
2023-06-01 27.24 27.29 27.13 27.20 0.0M
2023-05-31 27.04 27.08 26.98 27.00 0.0M
2023-05-30 27.69 27.69 27.50 27.50 0.0M
2023-05-26 27.73 27.73 27.73 27.73 0.0M
2023-05-25 27.49 27.59 27.49 27.51 0.0M
2023-05-24 27.63 27.72 27.63 27.72 0.0M
2023-05-23 27.87 27.87 27.82 27.82 0.0M
2023-05-22 27.84 27.94 27.84 27.94 0.0M
2023-05-19 27.83 27.85 27.80 27.85 0.0M
2023-05-18 28.13 28.13 28.13 28.13 0.0M
2023-05-17 27.34 27.74 27.34 27.74 0.0M
2023-05-16 27.32 27.32 27.19 27.19 0.0M
2023-05-15 27.65 27.65 27.65 27.65 0.0M
2023-05-12 27.40 27.40 27.36 27.36 0.0M
2023-05-11 27.39 27.43 27.39 27.39 0.0M
2023-05-10 27.40 27.49 27.40 27.49 0.0M
2023-05-09 27.45 27.45 27.45 27.45 0.0M
2023-05-08 27.52 27.66 27.51 27.51 0.0M
2023-05-05 27.40 27.49 27.38 27.49 0.0M
2023-05-04 26.72 26.89 26.72 26.78 0.0M
2023-05-03 27.54 27.63 27.28 27.28 0.0M
2023-05-02 27.28 27.40 27.25 27.40 0.0M
2023-05-01 27.82 27.82 27.82 27.82 0.0M
2023-04-28 27.89 27.93 27.78 27.93 0.0M
2023-04-27 27.20 27.59 27.20 27.54 0.0M
2023-04-26 27.30 27.36 27.11 27.13 0.0M
2023-04-25 27.61 27.61 27.37 27.37 0.0M
2023-04-24 27.98 28.14 27.98 28.14 0.0M
2023-04-21 28.02 28.02 27.89 27.97 0.0M
2023-04-20 28.27 28.27 28.14 28.15 0.0M
2023-04-19 28.40 28.40 28.17 28.32 0.0M
2023-04-18 28.27 28.40 28.27 28.40 0.0M
2023-04-17 28.37 28.37 28.37 28.37 0.0M
2023-04-14 28.52 28.52 28.15 28.29 0.0M
2023-04-13 28.35 28.35 28.29 28.29 0.0M
2023-04-12 28.60 28.60 28.02 28.02 0.0M
2023-04-11 28.23 28.31 28.23 28.31 0.0M
2023-04-10 27.45 27.94 27.45 27.93 0.0M
2023-04-06 27.48 27.48 27.48 27.48 0.0M
2023-04-05 27.72 27.72 27.72 27.72 0.0M
2023-04-04 27.99 28.01 27.99 28.01 0.0M
2023-04-03 28.68 28.68 28.65 28.65 0.0M
2023-03-31 28.45 28.57 28.42 28.57 0.0M
2023-03-30 28.15 28.15 28.01 28.01 0.0M
2023-03-29 27.79 27.94 27.79 27.94 0.0M
2023-03-28 27.30 27.81 27.30 27.76 0.0M
2023-03-27 27.55 27.64 27.40 27.58 0.0M
2023-03-24 27.10 27.28 26.97 27.25 0.0M
2023-03-23 27.67 27.68 27.07 27.23 0.0M
2023-03-22 27.78 27.78 27.38 27.38 0.0M
2023-03-21 27.99 28.04 27.99 28.04 0.0M
2023-03-20 27.75 27.75 27.52 27.52 0.0M
2023-03-17 27.36 27.36 27.24 27.24 0.0M
2023-03-16 27.00 27.79 26.91 27.79 0.0M
2023-03-15 27.07 27.29 26.96 27.25 0.0M
2023-03-14 28.16 28.21 27.93 27.93 0.0M
2023-03-13 27.69 27.73 27.55 27.62 0.0M
2023-03-10 28.90 28.90 28.18 28.22 0.0M
2023-03-09 29.44 29.44 28.92 28.92 0.0M
2023-03-08 29.43 29.45 29.43 29.45 0.0M
2023-03-07 29.60 29.62 29.38 29.38 0.0M
2023-03-06 30.01 30.01 29.55 29.57 0.0M
2023-03-03 30.00 30.17 29.85 30.17 0.0M
2023-03-02 29.86 29.91 29.86 29.89 0.0M
2023-03-01 29.84 29.84 29.73 29.73 0.0M
2023-02-28 29.76 29.85 29.68 29.68 0.0M
2023-02-27 29.76 29.76 29.59 29.59 0.0M
2023-02-24 29.32 29.60 29.30 29.54 0.0M
2023-02-23 29.76 29.83 29.76 29.83 0.0M
2023-02-22 29.70 29.88 29.65 29.65 0.0M
2023-02-21 30.32 30.32 29.52 29.52 0.0M
2023-02-17 30.83 30.83 30.56 30.56 0.0M
2023-02-16 30.72 30.83 30.58 30.58 0.0M
2023-02-15 30.73 30.73 30.73 30.73 0.0M
2023-02-14 30.38 30.51 30.38 30.51 0.0M
2023-02-13 30.41 30.50 30.41 30.50 0.0M
2023-02-10 30.00 30.00 29.91 30.00 0.0M
2023-02-09 30.46 30.46 29.99 29.99 0.0M
2023-02-08 30.50 30.50 30.21 30.23 0.0M
2023-02-07 30.38 31.05 30.38 31.03 0.0M
2023-02-06 31.10 31.10 30.54 30.61 0.0M
2023-02-03 31.29 31.45 31.13 31.15 0.0M
2023-02-02 31.37 31.42 31.33 31.42 0.0M
2023-02-01 30.57 30.85 30.57 30.82 0.0M
2023-01-31 30.29 30.29 30.29 30.29 0.0M
2023-01-30 29.50 29.50 29.50 29.50 0.0M
2023-01-27 29.67 29.71 29.47 29.71 0.0M
2023-01-26 29.50 29.60 29.45 29.60 0.0M
2023-01-25 29.09 29.46 29.09 29.46 0.0M
2023-01-24 29.35 29.35 29.31 29.31 0.0M
2023-01-23 29.32 29.50 29.32 29.43 0.0M
2023-01-20 28.36 28.98 28.36 28.98 0.0M
2023-01-19 28.29 28.43 28.29 28.43 0.0M
2023-01-18 29.49 29.49 28.74 28.74 0.0M
2023-01-17 29.14 29.16 29.06 29.06 0.0M
2023-01-13 29.00 29.31 29.00 29.25 0.0M
2023-01-12 29.02 29.17 28.94 29.15 0.0M
2023-01-11 28.76 28.92 28.71 28.91 0.0M
2023-01-10 28.30 28.54 28.27 28.54 0.0M
2023-01-09 28.57 28.57 28.18 28.18 0.0M
2023-01-06 27.66 28.20 27.66 28.16 0.0M
2023-01-04 27.51 27.51 27.51 27.51 0.0M
2023-01-03 27.10 27.10 26.97 26.97 0.0M