Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
20.86
+0.09 (0.43%)
Mar 31, 2025, 4:00 PM EDT - Market closed
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.71 | 20.86 | 20.61 | 20.82 | - | 0.24% | 1,875 |
| Mar 28, 2025 | 20.89 | 20.89 | 20.70 | 20.77 | 20.77 | -0.86% | 3,214 |
| Mar 27, 2025 | 20.91 | 21.03 | 20.88 | 20.95 | 20.95 | -0.24% | 10,083 |
| Mar 26, 2025 | 21.11 | 21.11 | 20.95 | 21.00 | 21.00 | 0.10% | 4,069 |
| Mar 25, 2025 | 21.08 | 21.08 | 20.97 | 20.98 | 20.98 | 0.14% | 11,816 |
| Mar 24, 2025 | 20.99 | 21.04 | 20.88 | 20.95 | 20.95 | 0.67% | 8,170 |
| Mar 21, 2025 | 20.76 | 20.81 | 20.71 | 20.81 | 20.81 | -0.57% | 10,371 |
| Mar 20, 2025 | 20.99 | 20.99 | 20.91 | 20.93 | 20.93 | -0.38% | 18,897 |
| Mar 19, 2025 | 20.91 | 21.08 | 20.91 | 21.01 | 21.01 | 0.67% | 14,943 |
| Mar 18, 2025 | 20.84 | 20.87 | 20.78 | 20.87 | 20.87 | -0.10% | 12,234 |
| Mar 17, 2025 | 20.73 | 20.95 | 20.73 | 20.89 | 20.89 | 1.70% | 9,875 |
| Mar 14, 2025 | 20.16 | 20.54 | 20.16 | 20.54 | 20.54 | 2.85% | 17,445 |
| Mar 13, 2025 | 20.04 | 20.19 | 19.97 | 19.97 | 19.97 | -0.45% | 14,640 |
| Mar 12, 2025 | 20.06 | 20.15 | 20.01 | 20.06 | 20.06 | 0.05% | 23,546 |
| Mar 11, 2025 | 20.20 | 20.20 | 19.99 | 20.05 | 20.05 | -1.18% | 24,026 |
| Mar 10, 2025 | 20.40 | 20.41 | 20.13 | 20.29 | 20.29 | -0.35% | 23,824 |
| Mar 7, 2025 | 20.27 | 20.40 | 20.22 | 20.36 | 20.36 | 0.80% | 5,587 |
| Mar 6, 2025 | 20.25 | 20.25 | 20.15 | 20.20 | 20.20 | -1.56% | 37,737 |
| Mar 5, 2025 | 20.42 | 20.54 | 20.32 | 20.52 | 20.52 | 0.43% | 17,670 |
| Mar 4, 2025 | 20.67 | 20.68 | 20.42 | 20.43 | 20.43 | -1.50% | 20,862 |
| Mar 3, 2025 | 20.78 | 20.83 | 20.65 | 20.74 | 20.74 | 0.12% | 19,724 |
| Feb 28, 2025 | 20.47 | 20.72 | 20.37 | 20.72 | 20.72 | 1.57% | 12,672 |
| Feb 27, 2025 | 20.62 | 20.71 | 20.38 | 20.40 | 20.40 | -0.97% | 42,295 |
| Feb 26, 2025 | 20.67 | 20.77 | 20.53 | 20.60 | 20.60 | -0.29% | 44,942 |
| Feb 25, 2025 | 20.83 | 20.86 | 20.50 | 20.66 | 20.66 | -0.73% | 15,912 |
| Feb 24, 2025 | 20.92 | 20.95 | 20.81 | 20.81 | 20.81 | -0.38% | 11,779 |
| Feb 21, 2025 | 21.17 | 21.17 | 20.86 | 20.89 | 20.89 | -1.76% | 17,184 |
| Feb 20, 2025 | 21.16 | 21.26 | 21.13 | 21.26 | 21.26 | -0.12% | 26,632 |
| Feb 19, 2025 | 21.14 | 21.29 | 21.14 | 21.29 | 21.29 | 0.52% | 14,540 |
| Feb 18, 2025 | 21.11 | 21.18 | 21.09 | 21.18 | 21.18 | 0.43% | 36,034 |
| Feb 14, 2025 | 21.09 | 21.19 | 21.08 | 21.09 | 21.09 | 0.31% | 35,944 |
| Feb 13, 2025 | 20.89 | 21.03 | 20.89 | 21.03 | 21.03 | 0.79% | 11,407 |
| Feb 12, 2025 | 20.88 | 20.93 | 20.84 | 20.86 | 20.86 | -0.62% | 13,552 |
| Feb 11, 2025 | 20.95 | 21.02 | 20.95 | 20.99 | 20.99 | 0.12% | 14,626 |
| Feb 10, 2025 | 20.89 | 21.00 | 20.88 | 20.97 | 20.97 | 0.74% | 13,270 |
| Feb 7, 2025 | 20.93 | 20.96 | 20.77 | 20.81 | 20.81 | -0.60% | 16,345 |
| Feb 6, 2025 | 20.95 | 20.96 | 20.83 | 20.94 | 20.94 | -0.49% | 40,245 |
| Feb 5, 2025 | 20.91 | 21.04 | 20.89 | 21.04 | 21.04 | 0.53% | 24,734 |
| Feb 4, 2025 | 20.78 | 20.93 | 20.78 | 20.93 | 20.93 | 1.04% | 17,226 |
| Feb 3, 2025 | 20.50 | 20.80 | 20.50 | 20.71 | 20.71 | -0.17% | 19,478 |
| Jan 31, 2025 | 20.98 | 20.98 | 20.75 | 20.75 | 20.75 | -1.19% | 10,576 |
| Jan 30, 2025 | 20.98 | 21.04 | 20.89 | 21.00 | 21.00 | 0.82% | 10,847 |
| Jan 29, 2025 | 20.82 | 20.89 | 20.77 | 20.83 | 20.83 | -0.33% | 17,041 |
| Jan 28, 2025 | 20.82 | 20.90 | 20.82 | 20.90 | 20.90 | 0.54% | 32,803 |
| Jan 27, 2025 | 20.83 | 20.86 | 20.74 | 20.79 | 20.79 | -1.26% | 12,516 |
| Jan 24, 2025 | 21.09 | 21.11 | 21.02 | 21.05 | 21.05 | 0.13% | 12,078 |
| Jan 23, 2025 | 20.89 | 21.03 | 20.89 | 21.03 | 21.03 | 0.45% | 12,593 |
| Jan 22, 2025 | 21.04 | 21.04 | 20.93 | 20.93 | 20.93 | -0.57% | 19,847 |
| Jan 21, 2025 | 20.94 | 21.07 | 20.94 | 21.05 | 21.05 | 1.40% | 51,596 |
| Jan 17, 2025 | 20.75 | 20.81 | 20.69 | 20.76 | 20.76 | 0.58% | 2,489 |