Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.89
-0.01 (-0.05%)
At close: Feb 3, 2026, 4:00 PM EST
23.89
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:15 PM EST

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202523.3723.3823.1123.1322.92-1.09%28,445
Dec 16, 202523.3523.4023.2823.3823.17-16,237
Dec 15, 202523.5423.5423.3523.3823.17-0.26%11,382
Dec 12, 202523.5123.5223.3623.4423.23-1.12%13,689
Dec 11, 202523.5523.7123.5523.7123.500.16%36,754
Dec 10, 202523.4723.6923.4723.6723.460.49%99,863
Dec 9, 202523.5423.5923.5423.5523.350.22%46,798
Dec 8, 202523.5323.5423.4923.5023.29-0.21%11,802
Dec 5, 202523.5823.6823.5423.5523.340.31%25,941
Dec 4, 202523.4723.5023.4323.4823.27-0.07%8,727
Dec 3, 202523.4123.5223.4123.5023.290.26%34,525
Dec 2, 202523.4623.4623.3823.4323.230.29%13,770
Dec 1, 202523.4623.4623.3723.3723.16-0.86%6,601
Nov 28, 202523.4523.5723.4523.5723.360.73%896
Nov 26, 202523.2323.4323.2323.4023.191.40%24,177
Nov 25, 202522.9123.0822.8723.0822.870.35%11,729
Nov 24, 202522.7522.9922.7522.9922.791.36%57,659
Nov 21, 202522.5622.8822.5422.6922.490.67%127,076
Nov 20, 202523.1923.2322.5322.5422.34-1.40%13,718
Nov 19, 202522.8722.9722.7322.8622.650.18%38,241