Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
21.64
0.00 (0.00%)
Nov 21, 2024, 10:45 AM EST - Market open

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.5021.6421.4721.6421.640.77%11,168
Nov 19, 202421.4021.5021.4021.4821.48-0.07%21,633
Nov 18, 202421.4021.5121.4021.4921.490.66%19,962
Nov 15, 202421.3621.3621.3221.3521.35-1.61%5,306
Nov 14, 202421.7721.7721.6621.7021.70-0.50%15,804
Nov 13, 202421.8621.8721.6821.8121.81-0.09%24,872
Nov 12, 202421.8521.8821.8321.8321.83-0.46%15,987
Nov 11, 202421.9521.9621.9021.9321.93-0.10%16,410
Nov 8, 202421.8722.0021.8721.9521.950.42%20,105
Nov 7, 202421.7821.8821.7821.8621.860.60%23,213
Nov 6, 202421.5521.7421.5521.7321.732.21%34,010
Nov 5, 202421.0721.2621.0721.2621.261.14%11,277
Nov 4, 202421.0221.0821.0221.0221.02-0.05%18,623
Nov 1, 202421.1321.1421.0221.0321.030.24%13,390
Oct 31, 202421.0821.0820.9420.9820.98-0.85%28,413
Oct 30, 202421.1521.2721.0821.1621.16-0.56%13,846
Oct 29, 202421.2721.2821.2221.2821.280.05%16,252
Oct 28, 202421.3221.3221.2621.2721.27-0.28%29,536
Oct 25, 202421.3921.4021.2721.3321.330.05%9,329
Oct 24, 202421.3421.3421.2321.3221.320.33%13,685
Oct 23, 202421.2821.3221.1821.2521.25-1.02%24,991
Oct 22, 202421.4121.5021.4121.4721.47-0.09%22,747
Oct 21, 202421.5121.5121.4421.4921.49-0.32%9,957
Oct 18, 202421.5221.5821.5221.5621.560.27%47,692
Oct 17, 202421.5421.5621.4921.5021.50-0.10%24,175
Oct 16, 202421.4621.5421.4621.5221.520.37%10,538
Oct 15, 202421.6021.6021.4221.4421.44-1.74%31,286
Oct 14, 202421.7821.8321.7821.8221.820.49%6,907
Oct 11, 202421.6921.7321.6821.7121.710.43%16,535
Oct 10, 202421.6421.6521.5821.6221.620.14%18,029
Oct 9, 202421.4721.6021.4721.5921.590.75%8,013
Oct 8, 202421.4021.4521.3721.4321.43-28,817
Oct 7, 202421.4921.4921.4321.4321.43-0.51%4,778
Oct 4, 202421.4621.5421.4421.5421.540.89%20,186
Oct 3, 202421.3521.3821.2921.3521.35-12,979
Oct 2, 202421.3021.3521.2721.3521.350.42%17,956
Oct 1, 202421.2521.2921.2021.2621.26-0.26%7,323
Sep 30, 202421.2021.3221.1321.3221.320.45%13,330
Sep 27, 202421.2421.2421.1721.2221.220.43%18,872
Sep 26, 202421.1321.1521.0621.1321.13-0.12%14,944
Sep 25, 202421.2821.2821.1621.1621.16-0.87%4,050
Sep 24, 202421.4121.4121.2921.3421.340.17%6,130
Sep 23, 202421.3121.3121.2521.3021.300.32%41,866
Sep 20, 202421.1821.2521.1821.2421.24-0.40%12,032
Sep 19, 202421.2721.3821.2721.3221.321.57%22,371
Sep 18, 202421.0221.1320.9920.9920.99-0.38%9,543
Sep 17, 202421.1421.1421.0121.0721.070.19%38,294
Sep 16, 202420.9521.0420.9421.0321.030.43%17,347
Sep 13, 202420.9820.9820.9220.9420.940.29%23,301
Sep 12, 202420.7220.8820.7120.8820.880.87%13,475
Sep 11, 202420.4420.7020.4420.7020.700.42%179,608
Sep 10, 202420.6420.6520.4620.6120.610.06%17,480
Sep 9, 202420.6120.6820.5620.6020.600.84%16,416
Sep 6, 202420.4120.4320.3820.4320.43-1.25%48,300
Sep 5, 202420.8220.8320.6620.6920.69-0.81%17,418
Sep 4, 202420.9720.9720.8220.8620.86-0.43%18,353
Sep 3, 202421.1821.1820.9120.9520.95-1.92%44,708
Aug 30, 202421.2121.3621.1821.3621.360.66%18,928
Aug 29, 202421.2421.3421.1721.2221.220.33%57,140
Aug 28, 202421.1921.1921.0521.1521.15-0.42%18,390
Aug 27, 202421.2621.2921.2021.2421.24-0.23%30,307
Aug 26, 202421.3121.3121.2421.2921.29-0.14%21,448
Aug 23, 202421.2321.3221.2021.3221.321.25%6,301
Aug 22, 202421.2621.2621.0621.0621.06-0.77%15,197
Aug 21, 202421.2221.2221.1621.2221.220.38%26,888
Aug 20, 202421.2921.2921.1221.1421.14-0.75%23,458
Aug 19, 202421.1421.3021.1421.3021.301.00%11,225
Aug 16, 202421.0621.1121.0521.0921.09-0.05%27,419
Aug 15, 202420.9721.1020.9421.1021.101.54%27,794
Aug 14, 202420.7120.7820.7120.7820.780.43%19,618
Aug 13, 202420.5520.7120.5320.6920.690.93%20,093
Aug 12, 202420.5220.5520.4320.5020.500.29%18,439
Aug 9, 202420.4220.4420.4220.4420.440.25%11,915
Aug 8, 202420.1120.3920.1020.3920.392.46%15,123
Aug 7, 202420.2420.2719.8919.9019.90-0.70%10,304
Aug 6, 202420.0920.2920.0120.0420.041.52%23,840
Aug 5, 202419.9020.0819.7319.7419.74-3.24%23,240
Aug 2, 202420.5320.5320.2820.4020.40-1.73%20,414
Aug 1, 202420.8220.8420.6920.7620.76-1.42%46,723
Jul 31, 202421.1221.1621.0621.0621.061.10%11,084
Jul 30, 202420.9020.9020.8020.8320.83-0.05%40,572
Jul 29, 202420.8820.8820.8320.8420.84-0.19%12,531
Jul 26, 202420.8120.9620.8120.8820.880.63%7,598
Jul 25, 202420.7820.9320.7520.7520.750.05%20,403
Jul 24, 202420.6920.9120.6920.7420.74-1.14%17,552
Jul 23, 202421.0821.0820.9720.9820.98-0.71%32,410
Jul 22, 202421.1221.1421.0221.1321.130.57%41,301
Jul 19, 202421.0921.1220.9621.0121.01-0.52%34,192
Jul 18, 202421.2921.3021.0421.1221.12-0.71%20,261
Jul 17, 202421.3121.4021.2721.2721.27-0.70%18,682
Jul 16, 202421.3521.4321.3221.4221.420.56%34,692
Jul 15, 202421.2821.4021.2821.3021.300.42%7,844
Jul 12, 202421.1621.3121.1621.2121.210.47%18,614
Jul 11, 202421.1421.2321.0821.1121.11-0.34%26,658
Jul 10, 202420.9921.1920.9921.1821.180.99%51,009
Jul 9, 202420.9621.0020.9620.9720.97-0.07%4,657
Jul 8, 202421.0021.0220.9620.9920.99-0.09%19,440
Jul 5, 202420.9521.0120.9321.0121.010.15%10,655
Jul 3, 202420.9420.9820.9220.9820.980.27%11,745
Jul 2, 202420.8520.9220.8320.9220.920.15%38,630