Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
20.45
+0.05 (0.25%)
At close: May 9, 2025, 4:00 PM
20.45
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.40 | 20.48 | 20.37 | 20.40 | 20.40 | 0.74% | 43,841 |
| May 7, 2025 | 20.18 | 20.25 | 20.12 | 20.25 | 20.25 | 0.20% | 23,834 |
| May 6, 2025 | 20.08 | 20.24 | 20.08 | 20.21 | 20.21 | 0.20% | 31,627 |
| May 5, 2025 | 20.20 | 20.22 | 20.14 | 20.17 | 20.17 | -0.30% | 37,601 |
| May 2, 2025 | 20.22 | 20.24 | 20.18 | 20.23 | 20.23 | 0.88% | 77,857 |
| May 1, 2025 | 20.01 | 20.16 | 20.01 | 20.05 | 20.05 | 0.22% | 16,016 |
| Apr 30, 2025 | 19.76 | 20.01 | 19.74 | 20.01 | 20.01 | -0.05% | 16,176 |
| Apr 29, 2025 | 20.02 | 20.04 | 19.98 | 20.02 | 20.02 | 0.07% | 38,965 |
| Apr 28, 2025 | 19.93 | 20.01 | 19.85 | 20.01 | 20.01 | 0.37% | 12,299 |
| Apr 25, 2025 | 19.81 | 19.93 | 19.78 | 19.93 | 19.93 | 0.72% | 19,924 |
| Apr 24, 2025 | 19.59 | 19.79 | 19.59 | 19.79 | 19.79 | 2.12% | 15,230 |
| Apr 23, 2025 | 19.55 | 19.58 | 19.37 | 19.38 | 19.38 | 1.36% | 39,257 |
| Apr 22, 2025 | 19.07 | 19.16 | 19.05 | 19.12 | 19.12 | 1.12% | 41,555 |
| Apr 21, 2025 | 18.97 | 18.97 | 18.82 | 18.91 | 18.91 | -0.95% | 8,058 |
| Apr 17, 2025 | 19.13 | 19.16 | 19.06 | 19.09 | 19.09 | -0.05% | 12,010 |
| Apr 16, 2025 | 19.16 | 19.19 | 19.03 | 19.10 | 19.10 | -0.62% | 14,570 |
| Apr 15, 2025 | 19.22 | 19.30 | 19.22 | 19.22 | 19.22 | 0.05% | 23,694 |
| Apr 14, 2025 | 19.24 | 19.28 | 19.12 | 19.21 | 19.21 | 0.68% | 5,867 |
| Apr 11, 2025 | 18.91 | 19.11 | 18.88 | 19.08 | 19.08 | 0.90% | 17,585 |
| Apr 10, 2025 | 19.01 | 19.06 | 18.69 | 18.91 | 18.91 | -1.82% | 64,839 |
| Apr 9, 2025 | 18.26 | 19.27 | 18.26 | 19.26 | 19.26 | 4.90% | 66,502 |
| Apr 8, 2025 | 18.89 | 18.89 | 18.26 | 18.36 | 18.36 | -0.92% | 143,771 |
| Apr 7, 2025 | 18.26 | 19.23 | 18.24 | 18.53 | 18.53 | -2.06% | 74,738 |
| Apr 4, 2025 | 19.78 | 19.78 | 18.92 | 18.92 | 18.92 | -6.80% | 40,353 |
| Apr 3, 2025 | 20.60 | 20.60 | 20.30 | 20.30 | 20.30 | -3.65% | 19,004 |
| Apr 2, 2025 | 20.88 | 21.07 | 20.88 | 21.07 | 21.07 | 0.29% | 8,310 |
| Apr 1, 2025 | 20.82 | 21.01 | 20.73 | 21.01 | 21.01 | 0.72% | 22,603 |
| Mar 31, 2025 | 20.75 | 20.89 | 20.75 | 20.86 | 20.86 | 0.43% | 12,793 |
| 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 |