ETC Cabana Target Leading Sector Moderate ETF (CLSM)

NASDAQ: CLSM · Real-Time Price · USD

28.34

+0.18 (0.64%)

At close: Oct 6, 2026, 4:00 PM EDT

28.33

-0.01 (-0.03%)

After-hours: Oct 6, 2026, 4:15 PM EDT

CLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	28.35	28.41	28.34	28.34	28.34	0.64%	9,520
Oct 5, 2026	28.01	28.19	28.00	28.16	28.16	0.57%	2,595
Oct 2, 2026	27.99	28.00	27.97	28.00	28.00	0.68%	2,866
Oct 1, 2026	27.72	27.84	27.64	27.81	27.81	0.31%	4,530
Sep 30, 2026	27.79	27.79	27.72	27.72	27.72	-0.02%	728
Sep 29, 2026	27.67	27.73	27.67	27.73	27.73	-0.03%	2,914
Sep 28, 2026	27.78	27.78	27.74	27.74	27.74	-0.89%	3,270
Sep 25, 2026	27.96	28.01	27.96	27.99	27.99	0.54%	9,165
Sep 24, 2026	27.78	27.87	27.72	27.84	27.84	-0.26%	11,547
Sep 23, 2026	27.88	27.95	27.87	27.91	27.91	-0.72%	6,210
Sep 22, 2026	27.99	28.13	27.99	28.11	28.11	0.78%	9,143
Sep 21, 2026	27.80	27.89	27.80	27.89	27.89	1.68%	2,415
Sep 18, 2026	27.30	27.43	27.29	27.43	27.43	0.28%	1,397
Sep 17, 2026	27.33	27.36	27.32	27.36	27.36	1.53%	2,447
Sep 16, 2026	27.18	27.18	26.95	26.95	26.95	-0.11%	955
Sep 15, 2026	27.08	27.08	26.98	26.98	26.98	-0.59%	3,133
Sep 14, 2026	27.23	27.25	27.14	27.14	27.14	-0.63%	4,409
Sep 11, 2026	27.30	27.37	27.30	27.31	27.31	0.90%	5,630
Sep 10, 2026	27.20	27.20	27.07	27.07	27.06	-0.89%	3,623
Sep 9, 2026	27.36	27.37	27.31	27.31	27.31	-0.33%	3,973
Sep 8, 2026	27.50	27.50	27.40	27.40	27.40	-0.31%	990
Sep 4, 2026	27.46	27.53	27.42	27.48	27.48	0.06%	4,108
Sep 3, 2026	27.24	27.52	27.24	27.47	27.47	0.81%	4,059
Sep 2, 2026	27.22	27.25	27.22	27.25	27.25	0.30%	1,149
Sep 1, 2026	27.34	27.34	27.17	27.17	27.17	-1.12%	3,182
Aug 31, 2026	27.39	27.47	27.39	27.47	27.47	0.02%	4,168
Aug 28, 2026	27.49	27.49	27.46	27.47	27.47	-0.88%	2,907
Aug 27, 2026	27.65	27.71	27.63	27.71	27.71	1.11%	5,842
Aug 26, 2026	27.38	27.42	27.32	27.41	27.41	-0.01%	5,108
Aug 25, 2026	27.38	27.41	27.36	27.41	27.41	0.21%	5,869
Aug 24, 2026	27.34	27.37	27.33	27.35	27.35	-0.35%	1,482
Aug 21, 2026	27.46	27.46	27.43	27.45	27.45	0.55%	1,467
Aug 20, 2026	27.36	27.40	27.28	27.30	27.30	-0.67%	6,416
Aug 19, 2026	27.54	27.54	27.48	27.48	27.48	0.18%	5,704
Aug 18, 2026	27.51	27.51	27.43	27.43	27.43	-1.21%	1,768
Aug 17, 2026	27.87	27.87	27.77	27.77	27.77	-0.29%	2,456
Aug 14, 2026	27.81	27.86	27.81	27.85	27.85	-0.15%	6,645
Aug 13, 2026	27.95	27.95	27.87	27.90	27.89	0.89%	3,263
Aug 12, 2026	27.62	27.69	27.62	27.65	27.65	0.90%	2,279
Aug 11, 2026	27.47	27.47	27.36	27.40	27.40	-0.23%	2,173
Aug 10, 2026	27.50	27.52	27.47	27.47	27.47	-0.42%	4,562
Aug 7, 2026	27.51	27.58	27.47	27.58	27.58	0.99%	8,649
Aug 6, 2026	27.31	27.34	27.29	27.31	27.31	-0.32%	5,264
Aug 5, 2026	27.58	27.58	27.40	27.40	27.40	-0.12%	16,863
Aug 4, 2026	27.35	27.45	27.35	27.43	27.43	2.87%	1,359
Aug 3, 2026	26.59	26.68	26.57	26.67	26.67	0.88%	1,930
Jul 31, 2026	26.28	26.45	26.28	26.43	26.43	-0.06%	3,884
Jul 30, 2026	26.32	26.45	26.32	26.45	26.45	2.23%	10,594
Jul 29, 2026	26.10	26.24	25.85	25.87	25.87	-1.37%	1,645
Jul 28, 2026	26.24	26.25	26.21	26.23	26.23	-0.37%	10,203