ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.40
+0.33 (1.42%)
Nov 26, 2025, 4:00 PM EST - Market closed
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23.23 | 23.42 | 23.23 | 23.43 | - | 1.54% | 23,666 |
| Nov 25, 2025 | 22.91 | 23.08 | 22.87 | 23.08 | 23.07 | 0.35% | 11,729 |
| Nov 24, 2025 | 22.75 | 22.99 | 22.75 | 22.99 | 22.99 | 1.36% | 57,659 |
| Nov 21, 2025 | 22.56 | 22.88 | 22.54 | 22.69 | 22.69 | 0.67% | 127,076 |
| Nov 20, 2025 | 23.19 | 23.23 | 22.53 | 22.54 | 22.53 | -1.40% | 13,718 |
| Nov 19, 2025 | 22.87 | 22.97 | 22.73 | 22.86 | 22.86 | 0.18% | 38,241 |
| Nov 18, 2025 | 22.82 | 22.92 | 22.73 | 22.81 | 22.81 | -0.50% | 55,998 |
| Nov 17, 2025 | 23.17 | 23.17 | 22.87 | 22.93 | 22.93 | -1.14% | 13,551 |
| Nov 14, 2025 | 23.08 | 23.30 | 23.08 | 23.19 | 23.19 | -0.22% | 13,746 |
| Nov 13, 2025 | 23.49 | 23.49 | 23.21 | 23.24 | 23.24 | -1.47% | 29,115 |
| Nov 12, 2025 | 23.58 | 23.63 | 23.57 | 23.59 | 23.59 | 0.30% | 23,281 |
| Nov 11, 2025 | 23.48 | 23.55 | 23.46 | 23.52 | 23.52 | 0.04% | 12,309 |
| Nov 10, 2025 | 23.41 | 23.53 | 23.35 | 23.51 | 23.51 | 1.57% | 10,530 |
| Nov 7, 2025 | 22.96 | 23.15 | 22.92 | 23.15 | 23.14 | 0.32% | 16,675 |
| Nov 6, 2025 | 23.31 | 23.31 | 23.05 | 23.07 | 23.07 | -1.27% | 11,724 |
| Nov 5, 2025 | 23.25 | 23.46 | 23.25 | 23.37 | 23.37 | 0.50% | 10,643 |
| Nov 4, 2025 | 23.40 | 23.40 | 23.24 | 23.25 | 23.25 | -1.30% | 22,462 |
| Nov 3, 2025 | 23.63 | 23.63 | 23.47 | 23.56 | 23.56 | -0.04% | 23,705 |
| Oct 31, 2025 | 23.62 | 23.62 | 23.45 | 23.57 | 23.57 | 0.11% | 14,817 |
| Oct 30, 2025 | 23.55 | 23.68 | 23.54 | 23.54 | 23.54 | -0.47% | 14,074 |
| Oct 29, 2025 | 23.81 | 23.82 | 23.61 | 23.65 | 23.65 | -0.52% | 22,489 |
| Oct 28, 2025 | 23.74 | 23.82 | 23.74 | 23.77 | 23.77 | 0.10% | 5,236 |
| Oct 27, 2025 | 23.69 | 23.75 | 23.69 | 23.75 | 23.75 | 0.74% | 15,250 |
| Oct 24, 2025 | 23.61 | 23.63 | 23.57 | 23.58 | 23.58 | 0.69% | 6,378 |
| Oct 23, 2025 | 23.34 | 23.45 | 23.32 | 23.41 | 23.41 | 0.56% | 17,270 |
| Oct 22, 2025 | 23.32 | 23.32 | 23.15 | 23.28 | 23.28 | -0.59% | 16,048 |
| Oct 21, 2025 | 23.48 | 23.48 | 23.40 | 23.42 | 23.42 | -0.82% | 16,927 |
| Oct 20, 2025 | 23.52 | 23.63 | 23.52 | 23.62 | 23.62 | 1.19% | 11,004 |
| Oct 17, 2025 | 23.25 | 23.37 | 23.21 | 23.34 | 23.34 | 0.46% | 5,740 |
| Oct 16, 2025 | 23.39 | 23.43 | 23.14 | 23.23 | 23.23 | -0.36% | 22,123 |
| Oct 15, 2025 | 23.35 | 23.45 | 23.16 | 23.31 | 23.31 | 0.60% | 15,882 |
| Oct 14, 2025 | 22.95 | 23.26 | 22.95 | 23.18 | 23.18 | 0.11% | 44,773 |
| Oct 13, 2025 | 23.05 | 23.18 | 23.05 | 23.15 | 23.15 | 1.48% | 26,002 |
| Oct 10, 2025 | 23.40 | 23.40 | 22.81 | 22.81 | 22.81 | -2.07% | 26,220 |
| Oct 9, 2025 | 23.35 | 23.35 | 23.23 | 23.30 | 23.29 | -0.30% | 16,909 |
| Oct 8, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.37 | 0.78% | 12,856 |
| Oct 7, 2025 | 23.28 | 23.28 | 23.16 | 23.19 | 23.19 | -0.11% | 21,645 |
| Oct 6, 2025 | 23.20 | 23.26 | 23.20 | 23.21 | 23.21 | 0.53% | 12,811 |
| Oct 3, 2025 | 23.17 | 23.18 | 23.09 | 23.09 | 23.09 | -0.05% | 10,571 |
| Oct 2, 2025 | 23.08 | 23.12 | 23.05 | 23.10 | 23.10 | 0.09% | 4,398 |
| Oct 1, 2025 | 23.01 | 23.08 | 23.01 | 23.08 | 23.08 | 0.22% | 3,549 |
| Sep 30, 2025 | 22.95 | 23.03 | 22.91 | 23.03 | 23.03 | 0.40% | 20,955 |
| Sep 29, 2025 | 22.96 | 22.98 | 22.90 | 22.94 | 22.94 | 0.47% | 15,431 |
| Sep 26, 2025 | 22.82 | 22.83 | 22.74 | 22.83 | 22.83 | 0.42% | 14,955 |
| Sep 25, 2025 | 22.74 | 22.76 | 22.64 | 22.74 | 22.73 | -0.38% | 7,082 |
| Sep 24, 2025 | 22.88 | 22.91 | 22.78 | 22.82 | 22.82 | -0.30% | 6,756 |
| Sep 23, 2025 | 22.96 | 23.01 | 22.87 | 22.89 | 22.89 | -0.38% | 13,583 |
| Sep 22, 2025 | 22.87 | 22.99 | 22.87 | 22.98 | 22.98 | 0.41% | 42,980 |
| Sep 19, 2025 | 22.78 | 22.88 | 22.78 | 22.88 | 22.88 | 0.53% | 8,283 |
| Sep 18, 2025 | 22.69 | 22.82 | 22.69 | 22.76 | 22.76 | 0.52% | 18,808 |