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
2024-12-31 34.98 35.09 34.89 34.95 0.0M
2024-12-30 34.65 34.93 34.39 34.77 0.0M
2024-12-27 35.02 35.02 34.68 34.87 0.0M
2024-12-26 35.29 35.39 35.29 35.39 0.0M
2024-12-24 35.06 35.23 34.94 35.23 0.0M
2024-12-23 34.88 35.04 34.83 35.00 0.0M
2024-12-20 34.97 35.33 34.93 34.93 0.0M
2024-12-19 35.40 35.60 34.87 35.02 0.0M
2024-12-18 36.32 36.38 35.00 35.11 0.0M
2024-12-17 36.42 36.42 36.14 36.24 0.0M
2024-12-16 36.67 36.98 36.60 36.63 0.0M
2024-12-13 37.04 37.04 36.71 36.84 0.0M
2024-12-12 37.28 37.28 37.06 37.10 0.0M
2024-12-11 37.36 37.43 37.22 37.36 0.0M
2024-12-10 36.92 37.40 36.90 37.16 0.0M
2024-12-09 37.47 37.70 37.30 37.30 0.0M
2024-12-06 37.38 37.38 36.99 37.14 0.0M
2024-12-05 37.85 37.85 37.36 37.36 0.0M
2024-12-04 38.01 38.01 37.81 37.94 0.0M
2024-12-03 38.19 38.19 38.04 38.06 0.0M
2024-12-02 37.99 38.32 37.97 38.23 0.0M
2024-11-29 38.11 38.11 38.00 38.02 0.0M
2024-11-27 38.39 38.39 37.96 37.97 0.0M
2024-11-26 38.21 38.21 37.93 38.06 0.0M
2024-11-25 38.34 38.84 38.34 38.50 0.0M
2024-11-22 37.34 37.86 37.34 37.81 0.0M
2024-11-21 36.87 37.29 36.87 37.26 0.0M
2024-11-20 36.47 36.65 36.37 36.65 0.0M
2024-11-19 36.32 36.53 36.25 36.48 0.0M
2024-11-18 36.60 36.81 36.59 36.63 0.0M
2024-11-15 36.96 37.02 36.43 36.51 0.0M
2024-11-14 37.23 37.23 36.86 37.03 0.0M
2024-11-13 37.28 37.36 37.03 37.03 0.0M
2024-11-12 37.58 37.58 37.19 37.21 0.0M
2024-11-11 37.62 37.80 37.62 37.73 0.0M
2024-11-08 37.24 37.39 37.17 37.33 0.0M
2024-11-07 37.26 37.45 37.21 37.25 0.0M
2024-11-06 36.97 37.41 36.84 37.35 0.0M
2024-11-05 35.04 35.74 35.04 35.74 0.0M
2024-11-04 34.95 35.42 34.95 35.18 0.0M
2024-11-01 34.99 35.07 34.86 34.94 0.0M
2024-10-31 35.21 35.21 34.82 34.82 0.0M
2024-10-30 35.04 35.25 35.04 35.11 0.0M
2024-10-29 35.10 35.24 35.10 35.21 0.0M
2024-10-28 35.22 35.53 35.22 35.51 0.0M
2024-10-25 35.36 35.52 35.11 35.11 0.0M
2024-10-24 35.24 35.25 35.04 35.18 0.0M
2024-10-23 35.31 35.31 34.98 35.11 0.0M
2024-10-22 35.74 35.74 35.50 35.50 0.0M
2024-10-21 36.48 36.48 35.88 35.88 0.0M
2024-10-18 36.53 36.55 36.37 36.45 0.0M
2024-10-17 36.41 36.47 36.39 36.44 0.0M
2024-10-16 36.18 36.59 36.18 36.52 0.0M
2024-10-15 35.98 36.35 35.98 35.98 0.0M
2024-10-14 35.94 36.12 35.85 36.12 0.0M
2024-10-11 35.52 36.03 35.52 36.03 0.0M
2024-10-10 35.43 35.56 35.43 35.56 0.0M
2024-10-09 35.60 35.81 35.51 35.65 0.0M
2024-10-08 35.72 35.72 35.37 35.60 0.0M
2024-10-07 35.98 35.98 35.76 35.87 0.0M
2024-10-04 35.97 36.03 35.84 36.00 0.0M
2024-10-03 35.48 35.54 35.36 35.53 0.0M
2024-10-02 35.78 35.93 35.56 35.61 0.0M
2024-10-01 35.91 35.91 35.62 35.76 0.0M
2024-09-30 35.91 36.07 35.89 36.06 0.0M
2024-09-27 36.04 36.31 35.97 36.04 0.1M
2024-09-26 35.71 35.71 35.53 35.60 0.0M
2024-09-25 35.69 35.69 35.14 35.16 0.0M
2024-09-24 35.94 35.94 35.86 35.86 0.0M
2024-09-23 35.74 35.84 35.58 35.71 0.0M
2024-09-20 35.72 35.82 35.61 35.61 0.0M
2024-09-19 35.99 36.02 35.79 35.93 0.0M
2024-09-18 35.27 35.81 35.24 35.26 0.0M
2024-09-17 35.10 35.43 35.10 35.24 0.0M
2024-09-16 34.82 35.01 34.66 34.86 0.0M
2024-09-13 34.23 34.82 34.23 34.72 0.0M
2024-09-12 33.70 33.96 33.51 33.92 0.0M
2024-09-11 33.13 33.57 33.13 33.57 0.0M
2024-09-10 33.24 33.49 33.23 33.46 0.0M
2024-09-09 33.77 33.82 33.61 33.61 0.0M
2024-09-06 34.06 34.07 33.72 33.72 0.0M
2024-09-05 34.28 34.42 34.11 34.13 0.0M
2024-09-04 34.58 34.63 34.35 34.40 0.0M
2024-09-03 35.46 35.46 34.57 34.59 0.0M
2024-08-30 35.67 35.75 35.49 35.75 0.0M
2024-08-29 35.67 35.74 35.60 35.60 0.0M
2024-08-28 35.34 35.42 35.20 35.38 0.0M
2024-08-27 35.55 35.56 35.43 35.52 0.0M
2024-08-26 36.00 36.09 35.68 35.74 0.0M
2024-08-23 35.32 35.81 35.32 35.79 0.0M
2024-08-22 35.16 35.16 34.87 34.89 0.0M
2024-08-21 35.05 35.25 35.00 35.23 0.0M
2024-08-20 35.01 35.02 34.71 34.75 0.0M
2024-08-19 34.97 35.17 34.97 35.17 0.0M
2024-08-16 34.72 34.86 34.72 34.82 0.0M
2024-08-15 34.61 34.84 34.61 34.69 0.0M
2024-08-14 34.24 34.24 33.99 34.03 0.0M
2024-08-13 34.00 34.27 34.00 34.20 0.0M
2024-08-12 33.98 33.98 33.71 33.73 0.1M
2024-08-09 33.86 34.05 33.83 33.92 0.0M
2024-08-08 33.80 33.89 33.80 33.89 0.0M
2024-08-07 33.84 33.84 33.23 33.23 0.0M
2024-08-06 33.38 33.92 33.32 33.55 0.0M
2024-08-05 33.01 33.73 33.01 33.46 0.0M
2024-08-02 34.76 34.76 34.44 34.55 0.0M
2024-08-01 36.63 36.71 35.60 35.80 0.0M
2024-07-31 37.04 37.35 36.82 36.96 0.0M
2024-07-30 36.69 36.93 36.69 36.84 0.0M
2024-07-29 36.93 36.93 36.54 36.68 0.0M
2024-07-26 36.66 36.85 36.47 36.85 0.0M
2024-07-25 35.69 36.31 35.69 36.10 0.0M
2024-07-24 36.18 36.27 35.68 35.68 0.0M
2024-07-23 36.09 36.41 36.06 36.32 0.0M
2024-07-22 35.62 36.36 35.56 36.36 0.0M
2024-07-19 36.11 36.11 35.81 35.86 0.0M
2024-07-18 36.61 36.81 36.17 36.30 0.0M
2024-07-17 36.86 37.11 36.61 36.61 0.0M
2024-07-16 36.28 36.84 36.28 36.84 0.0M
2024-07-15 35.65 35.99 35.65 35.83 0.1M
2024-07-12 35.59 35.68 35.51 35.51 0.0M
2024-07-11 34.71 35.30 34.71 35.27 0.0M
2024-07-10 34.02 34.23 34.01 34.23 0.0M
2024-07-09 34.19 34.34 34.01 34.01 0.0M
2024-07-08 34.15 34.44 34.15 34.36 0.0M
2024-07-05 34.19 34.27 34.08 34.16 0.0M
2024-07-03 34.65 34.76 34.63 34.63 0.0M
2024-07-02 34.52 34.57 34.40 34.54 0.0M
2024-07-01 34.89 34.89 34.48 34.48 0.0M
2024-06-28 34.78 34.88 34.58 34.72 0.0M
2024-06-27 34.50 34.50 34.35 34.46 0.0M
2024-06-26 34.42 34.50 34.36 34.50 0.0M
2024-06-25 34.89 34.89 34.61 34.71 0.3M
2024-06-24 34.91 35.25 34.91 35.09 0.0M
2024-06-21 34.70 34.75 34.65 34.75 0.0M
2024-06-20 34.51 34.96 34.51 34.73 0.0M
2024-06-18 34.88 34.88 34.67 34.73 0.0M
2024-06-17 34.48 34.71 34.31 34.70 0.0M
2024-06-14 34.73 34.73 34.33 34.45 0.0M
2024-06-13 34.91 34.99 34.88 34.98 0.0M
2024-06-12 35.65 35.83 35.25 35.25 0.0M
2024-06-11 34.76 34.97 34.73 34.97 0.0M
2024-06-10 34.86 35.15 34.86 35.15 0.0M
2024-06-07 35.26 35.26 34.91 35.06 0.0M
2024-06-06 35.46 35.46 35.25 35.26 0.0M
2024-06-05 35.14 35.40 35.14 35.38 0.0M
2024-06-04 35.41 35.44 35.19 35.19 0.0M
2024-06-03 36.16 36.16 35.78 35.84 0.0M
2024-05-31 35.68 36.12 35.66 36.12 0.0M
2024-05-30 35.35 35.61 35.35 35.59 0.0M
2024-05-29 35.34 35.34 35.12 35.15 0.0M
2024-05-28 35.67 35.72 35.49 35.53 0.0M
2024-05-24 35.54 35.54 35.44 35.53 0.0M
2024-05-23 35.63 35.63 35.14 35.26 0.0M
2024-05-22 35.69 35.74 35.53 35.57 0.0M
2024-05-21 36.15 36.15 35.82 35.88 0.0M
2024-05-20 36.10 36.10 35.96 36.01 0.0M
2024-05-17 35.88 35.89 35.81 35.88 0.1M
2024-05-16 36.20 36.20 35.97 35.98 0.0M
2024-05-15 36.40 36.40 35.92 36.12 0.1M
2024-05-14 35.91 35.93 35.82 35.93 0.1M
2024-05-13 35.85 35.95 35.73 35.73 0.0M
2024-05-10 35.77 35.77 35.50 35.56 0.0M
2024-05-09 35.42 35.78 35.40 35.77 0.0M
2024-05-08 35.38 35.46 35.32 35.45 0.0M
2024-05-07 35.57 35.66 35.44 35.44 0.0M
2024-05-06 35.51 35.58 35.44 35.45 0.0M
2024-05-03 35.23 35.23 35.10 35.22 0.0M
2024-05-02 34.69 34.93 34.69 34.89 0.0M
2024-05-01 34.76 34.92 34.44 34.48 0.0M
2024-04-30 35.27 35.27 34.77 34.80 0.0M
2024-04-29 35.60 35.64 35.58 35.64 0.0M
2024-04-26 35.39 35.47 35.37 35.40 0.0M
2024-04-25 34.94 35.28 34.94 35.28 0.0M
2024-04-24 35.45 35.45 35.16 35.37 0.0M
2024-04-23 34.89 35.44 34.89 35.34 0.0M
2024-04-22 34.83 35.08 34.68 34.88 0.0M
2024-04-19 34.62 34.72 34.42 34.62 0.0M
2024-04-18 34.65 34.72 34.34 34.42 0.1M
2024-04-17 34.89 34.91 34.51 34.51 0.2M
2024-04-16 34.64 34.88 34.64 34.81 0.0M
2024-04-15 35.56 35.60 34.85 34.93 0.0M
2024-04-12 35.49 35.49 35.17 35.20 0.0M
2024-04-11 35.78 35.88 35.61 35.86 0.0M
2024-04-10 36.43 36.43 35.61 35.77 0.0M
2024-04-09 36.27 36.47 36.22 36.43 0.0M
2024-04-08 36.40 36.52 36.37 36.37 0.0M
2024-04-05 36.16 36.47 36.16 36.34 0.0M
2024-04-04 36.85 36.86 36.22 36.22 0.0M
2024-04-03 36.41 36.62 36.41 36.62 0.0M
2024-04-02 36.28 36.33 36.12 36.33 0.0M
2024-04-01 36.98 36.98 36.83 36.86 0.0M
2024-03-28 36.76 37.03 36.76 36.97 0.0M
2024-03-27 36.46 36.71 36.45 36.71 0.0M
2024-03-26 36.28 36.29 36.05 36.05 0.0M
2024-03-25 36.43 36.43 36.17 36.17 0.0M
2024-03-22 36.29 36.29 36.15 36.15 0.0M
2024-03-21 36.39 36.47 36.24 36.42 0.0M
2024-03-20 35.49 35.96 35.49 35.96 0.0M
2024-03-19 35.44 35.65 35.35 35.65 0.0M
2024-03-18 35.47 35.48 35.35 35.35 0.0M
2024-03-15 35.46 35.46 35.33 35.40 0.0M
2024-03-14 35.32 35.32 35.16 35.31 0.0M
2024-03-13 35.80 35.86 35.72 35.72 0.1M
2024-03-12 35.52 35.58 35.35 35.47 0.0M
2024-03-11 35.28 35.43 35.23 35.43 0.0M
2024-03-08 35.85 35.85 35.48 35.48 0.0M
2024-03-07 35.48 35.62 35.48 35.55 0.0M
2024-03-06 35.19 35.19 35.04 35.07 0.0M
2024-03-05 35.34 35.34 35.05 35.05 0.0M
2024-03-04 35.88 35.88 35.31 35.31 0.0M
2024-03-01 35.35 35.51 35.14 35.51 0.0M
2024-02-29 35.21 35.25 35.06 35.25 0.0M
2024-02-28 35.19 35.27 35.04 35.05 0.0M
2024-02-27 35.25 35.33 35.22 35.33 0.0M
2024-02-26 34.73 35.03 34.73 35.03 0.0M
2024-02-23 34.55 34.86 34.55 34.86 0.0M
2024-02-22 34.39 34.57 34.25 34.54 0.0M
2024-02-21 34.19 34.33 34.09 34.31 0.0M
2024-02-20 34.29 34.29 34.18 34.23 0.0M
2024-02-16 34.71 34.87 34.57 34.57 0.0M
2024-02-15 34.65 34.90 34.64 34.85 0.0M
2024-02-14 34.07 34.42 34.07 34.42 0.0M
2024-02-13 34.39 34.39 33.75 33.93 0.0M
2024-02-12 34.48 35.04 34.48 34.97 0.0M
2024-02-09 34.09 34.35 34.01 34.32 0.0M
2024-02-08 33.92 34.05 33.84 34.05 0.1M
2024-02-07 33.70 33.77 33.50 33.70 0.0M
2024-02-06 33.75 33.75 33.52 33.62 0.0M
2024-02-05 33.51 33.60 33.32 33.48 0.0M
2024-02-02 33.76 34.06 33.74 33.92 0.0M
2024-02-01 34.00 34.07 33.60 34.03 0.0M
2024-01-31 34.07 34.17 33.63 33.63 0.0M
2024-01-30 34.00 34.31 34.00 34.30 0.0M
2024-01-29 34.25 34.25 33.85 34.25 0.0M
2024-01-26 34.08 34.11 33.99 34.08 0.0M
2024-01-25 34.05 34.05 33.79 34.04 0.0M
2024-01-24 34.04 34.06 33.63 33.69 0.0M
2024-01-23 34.17 34.17 33.77 33.85 0.0M
2024-01-22 33.75 34.01 33.74 34.01 0.0M
2024-01-19 33.13 33.50 33.09 33.50 0.0M
2024-01-18 33.16 33.31 32.95 33.29 0.0M
2024-01-17 32.88 33.01 32.83 33.00 0.0M
2024-01-16 33.60 33.60 33.08 33.20 0.0M
2024-01-12 33.70 33.70 33.41 33.48 0.0M
2024-01-11 33.34 33.53 33.23 33.53 0.0M
2024-01-10 33.62 33.65 33.55 33.62 0.0M
2024-01-09 33.70 33.83 33.70 33.72 0.1M
2024-01-08 33.73 33.99 33.55 33.99 0.0M
2024-01-05 33.87 33.87 33.61 33.69 0.0M
2024-01-04 33.83 33.84 33.66 33.66 0.0M
2024-01-03 34.03 34.06 33.76 33.77 0.0M
2024-01-02 34.25 34.65 34.25 34.43 0.0M