Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
22.81
-0.11 (-0.50%)
At close: Nov 18, 2025, 4:00 PM EST
22.79
-0.02 (-0.10%)
After-hours: Nov 18, 2025, 4:15 PM EST

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202522.8222.9222.7322.8122.81-0.50%55,998
Nov 17, 202523.1723.1722.8722.9322.93-1.14%13,551
Nov 14, 202523.0823.3023.0823.1923.19-0.22%13,746
Nov 13, 202523.4923.4923.2123.2423.24-1.47%29,115
Nov 12, 202523.5823.6323.5723.5923.590.30%23,281
Nov 11, 202523.4823.5523.4623.5223.520.04%12,309
Nov 10, 202523.4123.5323.3523.5123.511.57%10,530
Nov 7, 202522.9623.1522.9223.1523.140.32%16,675
Nov 6, 202523.3123.3123.0523.0723.07-1.27%11,724
Nov 5, 202523.2523.4623.2523.3723.370.50%10,643
Nov 4, 202523.4023.4023.2423.2523.25-1.30%22,462
Nov 3, 202523.6323.6323.4723.5623.56-0.04%23,705
Oct 31, 202523.6223.6223.4523.5723.570.11%14,817
Oct 30, 202523.5523.6823.5423.5423.54-0.47%14,074
Oct 29, 202523.8123.8223.6123.6523.65-0.52%22,489
Oct 28, 202523.7423.8223.7423.7723.770.10%5,236
Oct 27, 202523.6923.7523.6923.7523.750.74%15,250
Oct 24, 202523.6123.6323.5723.5823.580.69%6,378
Oct 23, 202523.3423.4523.3223.4123.410.56%17,270
Oct 22, 202523.3223.3223.1523.2823.28-0.59%16,048
Oct 21, 202523.4823.4823.4023.4223.42-0.82%16,927
Oct 20, 202523.5223.6323.5223.6223.621.19%11,004
Oct 17, 202523.2523.3723.2123.3423.340.46%5,740
Oct 16, 202523.3923.4323.1423.2323.23-0.36%22,123
Oct 15, 202523.3523.4523.1623.3123.310.60%15,882
Oct 14, 202522.9523.2622.9523.1823.180.11%44,773
Oct 13, 202523.0523.1823.0523.1523.151.48%26,002
Oct 10, 202523.4023.4022.8122.8122.81-2.07%26,220
Oct 9, 202523.3523.3523.2323.3023.29-0.30%16,909
Oct 8, 202523.3123.3723.3123.3723.370.78%12,856
Oct 7, 202523.2823.2823.1623.1923.19-0.11%21,645
Oct 6, 202523.2023.2623.2023.2123.210.53%12,811
Oct 3, 202523.1723.1823.0923.0923.09-0.05%10,571
Oct 2, 202523.0823.1223.0523.1023.100.09%4,398
Oct 1, 202523.0123.0823.0123.0823.080.22%3,549
Sep 30, 202522.9523.0322.9123.0323.030.40%20,955
Sep 29, 202522.9622.9822.9022.9422.940.47%15,431
Sep 26, 202522.8222.8322.7422.8322.830.42%14,955
Sep 25, 202522.7422.7622.6422.7422.73-0.38%7,082
Sep 24, 202522.8822.9122.7822.8222.82-0.30%6,756
Sep 23, 202522.9623.0122.8722.8922.89-0.38%13,583
Sep 22, 202522.8722.9922.8722.9822.980.41%42,980
Sep 19, 202522.7822.8822.7822.8822.880.53%8,283
Sep 18, 202522.6922.8222.6922.7622.760.52%18,808
Sep 17, 202522.6722.7222.5722.6422.64-0.03%19,955
Sep 16, 202522.6822.6822.6122.6522.650.06%4,309
Sep 15, 202522.6422.6522.6322.6422.640.19%9,887
Sep 12, 202522.5822.6222.5722.5922.59-22,153
Sep 11, 202522.5522.6022.5522.5922.590.65%3,905
Sep 10, 202522.5122.5222.3922.4522.450.14%10,136