Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.33
-0.94 (-3.87%)
Mar 3, 2026, 10:52 AM EST - Market open

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.4723.4723.2223.33--3.88%1,400
Mar 2, 202623.9824.3523.9824.2724.27-0.03%14,766
Feb 27, 202624.2624.3224.2324.2824.28-0.20%16,276
Feb 26, 202624.2924.3224.1224.3224.32-0.78%15,203
Feb 25, 202624.3624.5424.3624.5224.510.78%3,797
Feb 24, 202624.1024.3324.0724.3324.331.06%9,320
Feb 23, 202624.1524.1524.0124.0724.07-0.45%40,485
Feb 20, 202624.1124.1824.0524.1824.180.99%36,334
Feb 19, 202623.8223.9523.8223.9523.950.35%55,404
Feb 18, 202623.7423.9623.7423.8623.860.82%63,739
Feb 17, 202623.6023.7623.5323.6723.67-0.65%39,658
Feb 13, 202623.7523.9423.7323.8223.820.60%17,460
Feb 12, 202624.0724.1223.6723.6823.68-1.78%16,465
Feb 11, 202624.1624.1623.9424.1124.110.48%17,522
Feb 10, 202624.0924.1524.0024.0024.00-0.51%64,075
Feb 9, 202623.9124.1523.8824.1224.120.82%83,712
Feb 6, 202623.7323.9423.7323.9323.922.48%48,009
Feb 5, 202623.5723.5723.3023.3523.34-1.36%29,625
Feb 4, 202623.8623.8623.5923.6723.67-0.94%97,218
Feb 3, 202624.0324.0323.7523.8923.89-0.05%50,965
Feb 2, 202623.8923.9623.8423.9023.900.19%19,484
Jan 30, 202624.1324.1323.6823.8623.86-2.15%7,560
Jan 29, 202624.3124.3823.9924.3824.38-0.47%23,001
Jan 28, 202624.4924.5024.4224.5024.500.69%19,298
Jan 27, 202624.1724.3324.1724.3324.330.99%13,999
Jan 26, 202624.1024.1524.0924.0924.090.58%18,294
Jan 23, 202623.8523.9723.8523.9523.950.31%7,401
Jan 22, 202623.7623.9323.7623.8823.880.66%10,251
Jan 21, 202623.6923.7423.5423.7223.721.05%11,805
Jan 20, 202623.5923.6723.4723.4823.48-1.17%35,823
Jan 16, 202623.7023.7723.7023.7523.75-0.03%8,812
Jan 15, 202623.8523.9123.7623.7623.760.25%29,887
Jan 14, 202623.6423.7023.5723.7023.70-0.31%12,992
Jan 13, 202623.8123.8223.7123.7823.78-0.17%7,033
Jan 12, 202623.7823.8523.7823.8223.820.41%9,380
Jan 9, 202623.5723.7323.5723.7223.720.97%6,914
Jan 8, 202623.4123.5023.4123.4923.49-0.10%9,064
Jan 7, 202623.5323.6223.5123.5123.51-0.55%21,126
Jan 6, 202623.5523.6423.5523.6423.640.92%14,661
Jan 5, 202623.4923.4923.4223.4323.430.72%9,352
Jan 2, 202623.3723.4223.2123.2623.260.09%2,472
Dec 31, 202523.3823.3823.2223.2423.24-0.78%39,998
Dec 30, 202523.4323.4923.4223.4223.42-1.02%44,360
Dec 29, 202523.6623.7023.6423.6623.45-0.88%8,990
Dec 26, 202523.8823.8923.8423.8723.660.22%4,134
Dec 24, 202523.7323.8223.7323.8223.610.27%3,406
Dec 23, 202523.6623.7623.6623.7623.550.40%13,541
Dec 22, 202523.6523.6823.6423.6623.450.69%13,024
Dec 19, 202523.5123.5323.4923.5023.290.82%18,635
Dec 18, 202523.2923.3923.2623.3123.100.78%6,525