ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
22.59
0.00 (0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.58 | 22.62 | 22.57 | 22.59 | 22.59 | - | 22,153 |
| Sep 11, 2025 | 22.55 | 22.60 | 22.55 | 22.59 | 22.59 | 0.65% | 3,905 |
| Sep 10, 2025 | 22.51 | 22.52 | 22.39 | 22.45 | 22.45 | 0.14% | 10,136 |
| Sep 9, 2025 | 22.39 | 22.42 | 22.33 | 22.42 | 22.42 | 0.32% | 6,815 |
| Sep 8, 2025 | 22.33 | 22.36 | 22.31 | 22.35 | 22.35 | 0.35% | 13,226 |
| Sep 5, 2025 | 22.31 | 22.31 | 22.20 | 22.27 | 22.27 | -0.07% | 6,726 |
| Sep 4, 2025 | 22.15 | 22.29 | 22.15 | 22.28 | 22.28 | 0.56% | 5,999 |
| Sep 3, 2025 | 22.08 | 22.16 | 22.06 | 22.16 | 22.16 | 0.35% | 6,900 |
| Sep 2, 2025 | 22.02 | 22.08 | 21.93 | 22.08 | 22.08 | -0.32% | 17,952 |
| Aug 29, 2025 | 22.14 | 22.15 | 22.12 | 22.15 | 22.15 | -0.49% | 15,506 |
| Aug 28, 2025 | 22.18 | 22.28 | 22.18 | 22.26 | 22.26 | 0.31% | 14,068 |
| Aug 27, 2025 | 22.06 | 22.20 | 22.06 | 22.19 | 22.19 | 0.28% | 14,585 |
| Aug 26, 2025 | 22.07 | 22.13 | 22.06 | 22.13 | 22.13 | 0.23% | 7,740 |
| Aug 25, 2025 | 22.12 | 22.16 | 22.08 | 22.08 | 22.08 | -0.58% | 6,034 |
| Aug 22, 2025 | 22.14 | 22.25 | 22.14 | 22.21 | 22.21 | 1.10% | 5,754 |
| Aug 21, 2025 | 21.97 | 22.02 | 21.93 | 21.97 | 21.97 | -0.54% | 10,307 |
| Aug 20, 2025 | 22.05 | 22.09 | 21.95 | 22.09 | 22.09 | 0.03% | 6,298 |
| Aug 19, 2025 | 22.22 | 22.24 | 22.06 | 22.08 | 22.08 | -0.66% | 20,700 |
| Aug 18, 2025 | 22.20 | 22.23 | 22.19 | 22.23 | 22.23 | 0.05% | 6,396 |
| Aug 15, 2025 | 22.22 | 22.25 | 22.20 | 22.22 | 22.22 | -0.50% | 31,656 |
| Aug 14, 2025 | 22.32 | 22.35 | 22.26 | 22.33 | 22.33 | -0.21% | 10,135 |
| Aug 13, 2025 | 22.37 | 22.38 | 22.34 | 22.38 | 22.38 | 0.13% | 8,415 |
| Aug 12, 2025 | 22.18 | 22.35 | 22.18 | 22.35 | 22.35 | 0.99% | 6,253 |
| Aug 11, 2025 | 22.17 | 22.22 | 22.13 | 22.13 | 22.13 | -0.44% | 19,621 |
| Aug 8, 2025 | 22.18 | 22.23 | 22.18 | 22.22 | 22.22 | 0.75% | 6,822 |
| Aug 7, 2025 | 22.04 | 22.06 | 22.00 | 22.06 | 22.06 | 0.16% | 15,101 |
| Aug 6, 2025 | 21.87 | 22.03 | 21.87 | 22.02 | 22.02 | 1.02% | 11,077 |
| Aug 5, 2025 | 21.88 | 21.88 | 21.79 | 21.80 | 21.80 | -0.47% | 18,225 |
| Aug 4, 2025 | 21.86 | 21.90 | 21.85 | 21.90 | 21.90 | 1.25% | 6,448 |
| Aug 1, 2025 | 21.60 | 21.72 | 21.56 | 21.63 | 21.63 | -0.96% | 18,916 |
| Jul 31, 2025 | 22.07 | 22.07 | 21.84 | 21.84 | 21.84 | -0.57% | 16,582 |
| Jul 30, 2025 | 22.06 | 22.07 | 21.92 | 21.97 | 21.97 | -0.27% | 8,983 |
| Jul 29, 2025 | 22.09 | 22.11 | 22.01 | 22.03 | 22.03 | - | 34,647 |
| Jul 28, 2025 | 22.04 | 22.06 | 21.99 | 22.03 | 22.03 | -0.15% | 54,600 |
| Jul 25, 2025 | 22.01 | 22.07 | 22.01 | 22.06 | 22.06 | 0.10% | 13,300 |
| Jul 24, 2025 | 22.02 | 22.07 | 22.02 | 22.04 | 22.04 | 0.14% | 5,932 |
| Jul 23, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 22.01 | 0.13% | 17,866 |
| Jul 22, 2025 | 21.90 | 21.98 | 21.90 | 21.98 | 21.98 | 0.11% | 27,437 |
| Jul 21, 2025 | 21.99 | 22.04 | 21.95 | 21.95 | 21.95 | 0.27% | 10,980 |
| Jul 18, 2025 | 21.92 | 21.93 | 21.88 | 21.89 | 21.89 | -0.10% | 19,525 |
| Jul 17, 2025 | 21.72 | 21.92 | 21.72 | 21.92 | 21.92 | 0.77% | 30,979 |
| Jul 16, 2025 | 21.64 | 21.75 | 21.57 | 21.75 | 21.75 | 0.30% | 12,626 |
| Jul 15, 2025 | 21.74 | 21.75 | 21.68 | 21.68 | 21.68 | -0.21% | 13,976 |
| Jul 14, 2025 | 21.66 | 21.75 | 21.65 | 21.73 | 21.73 | 0.12% | 10,610 |
| Jul 11, 2025 | 21.66 | 21.74 | 21.66 | 21.70 | 21.70 | -0.35% | 45,153 |
| Jul 10, 2025 | 21.74 | 21.80 | 21.73 | 21.78 | 21.78 | 0.09% | 28,955 |
| Jul 9, 2025 | 21.75 | 21.76 | 21.66 | 21.76 | 21.76 | 0.28% | 17,549 |
| Jul 8, 2025 | 21.69 | 21.73 | 21.69 | 21.70 | 21.70 | -0.37% | 14,430 |
| Jul 7, 2025 | 21.77 | 21.78 | 21.69 | 21.78 | 21.78 | -0.45% | 12,922 |
| Jul 3, 2025 | 21.80 | 21.89 | 21.80 | 21.88 | 21.88 | 0.59% | 125,964 |