ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.15
+0.34 (1.49%)
Oct 13, 2025, 4:00 PM EDT - Market closed
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 23.05 | 23.18 | 23.05 | 23.15 | - | 1.48% | 26,002 |
| Oct 10, 2025 | 23.40 | 23.40 | 22.81 | 22.81 | 22.81 | -2.07% | 26,220 |
| Oct 9, 2025 | 23.35 | 23.35 | 23.23 | 23.30 | 23.30 | -0.30% | 16,909 |
| Oct 8, 2025 | 23.31 | 23.37 | 23.31 | 23.37 | 23.37 | 0.78% | 12,856 |
| Oct 7, 2025 | 23.28 | 23.28 | 23.16 | 23.19 | 23.19 | -0.11% | 21,645 |
| Oct 6, 2025 | 23.20 | 23.26 | 23.20 | 23.21 | 23.21 | 0.53% | 12,811 |
| Oct 3, 2025 | 23.17 | 23.18 | 23.09 | 23.09 | 23.09 | -0.05% | 10,571 |
| Oct 2, 2025 | 23.08 | 23.12 | 23.05 | 23.10 | 23.10 | 0.09% | 4,398 |
| Oct 1, 2025 | 23.01 | 23.08 | 23.01 | 23.08 | 23.08 | 0.22% | 3,549 |
| Sep 30, 2025 | 22.95 | 23.03 | 22.91 | 23.03 | 23.03 | 0.40% | 20,955 |
| Sep 29, 2025 | 22.96 | 22.98 | 22.90 | 22.94 | 22.94 | 0.47% | 15,431 |
| Sep 26, 2025 | 22.82 | 22.83 | 22.74 | 22.83 | 22.83 | 0.42% | 14,955 |
| Sep 25, 2025 | 22.74 | 22.76 | 22.64 | 22.74 | 22.74 | -0.38% | 7,082 |
| Sep 24, 2025 | 22.88 | 22.91 | 22.78 | 22.82 | 22.82 | -0.30% | 6,756 |
| Sep 23, 2025 | 22.96 | 23.01 | 22.87 | 22.89 | 22.89 | -0.38% | 13,583 |
| Sep 22, 2025 | 22.87 | 22.99 | 22.87 | 22.98 | 22.98 | 0.41% | 42,980 |
| Sep 19, 2025 | 22.78 | 22.88 | 22.78 | 22.88 | 22.88 | 0.53% | 8,283 |
| Sep 18, 2025 | 22.69 | 22.82 | 22.69 | 22.76 | 22.76 | 0.52% | 18,808 |
| Sep 17, 2025 | 22.67 | 22.72 | 22.57 | 22.64 | 22.64 | -0.03% | 19,955 |
| Sep 16, 2025 | 22.68 | 22.68 | 22.61 | 22.65 | 22.65 | 0.06% | 4,309 |
| Sep 15, 2025 | 22.64 | 22.65 | 22.63 | 22.64 | 22.64 | 0.19% | 9,887 |
| Sep 12, 2025 | 22.58 | 22.62 | 22.57 | 22.59 | 22.59 | - | 22,153 |
| Sep 11, 2025 | 22.55 | 22.60 | 22.55 | 22.59 | 22.59 | 0.65% | 3,905 |
| Sep 10, 2025 | 22.51 | 22.52 | 22.39 | 22.45 | 22.45 | 0.14% | 10,136 |
| Sep 9, 2025 | 22.39 | 22.42 | 22.33 | 22.42 | 22.42 | 0.32% | 6,815 |
| Sep 8, 2025 | 22.33 | 22.36 | 22.31 | 22.35 | 22.35 | 0.35% | 13,226 |
| Sep 5, 2025 | 22.31 | 22.31 | 22.20 | 22.27 | 22.27 | -0.07% | 6,726 |
| Sep 4, 2025 | 22.15 | 22.29 | 22.15 | 22.28 | 22.28 | 0.56% | 5,999 |
| Sep 3, 2025 | 22.08 | 22.16 | 22.06 | 22.16 | 22.16 | 0.35% | 6,900 |
| Sep 2, 2025 | 22.02 | 22.08 | 21.93 | 22.08 | 22.08 | -0.32% | 17,952 |
| Aug 29, 2025 | 22.14 | 22.15 | 22.12 | 22.15 | 22.15 | -0.49% | 15,506 |
| Aug 28, 2025 | 22.18 | 22.28 | 22.18 | 22.26 | 22.26 | 0.31% | 14,068 |
| Aug 27, 2025 | 22.06 | 22.20 | 22.06 | 22.19 | 22.19 | 0.28% | 14,585 |
| Aug 26, 2025 | 22.07 | 22.13 | 22.06 | 22.13 | 22.13 | 0.23% | 7,740 |
| Aug 25, 2025 | 22.12 | 22.16 | 22.08 | 22.08 | 22.08 | -0.58% | 6,034 |
| Aug 22, 2025 | 22.14 | 22.25 | 22.14 | 22.21 | 22.21 | 1.10% | 5,754 |
| Aug 21, 2025 | 21.97 | 22.02 | 21.93 | 21.97 | 21.97 | -0.54% | 10,307 |
| Aug 20, 2025 | 22.05 | 22.09 | 21.95 | 22.09 | 22.09 | 0.03% | 6,298 |
| Aug 19, 2025 | 22.22 | 22.24 | 22.06 | 22.08 | 22.08 | -0.66% | 20,700 |
| Aug 18, 2025 | 22.20 | 22.23 | 22.19 | 22.23 | 22.23 | 0.05% | 6,396 |
| Aug 15, 2025 | 22.22 | 22.25 | 22.20 | 22.22 | 22.22 | -0.50% | 31,656 |
| Aug 14, 2025 | 22.32 | 22.35 | 22.26 | 22.33 | 22.33 | -0.21% | 10,135 |
| Aug 13, 2025 | 22.37 | 22.38 | 22.34 | 22.38 | 22.38 | 0.13% | 8,415 |
| Aug 12, 2025 | 22.18 | 22.35 | 22.18 | 22.35 | 22.35 | 0.99% | 6,253 |
| Aug 11, 2025 | 22.17 | 22.22 | 22.13 | 22.13 | 22.13 | -0.44% | 19,621 |
| Aug 8, 2025 | 22.18 | 22.23 | 22.18 | 22.22 | 22.22 | 0.75% | 6,822 |
| Aug 7, 2025 | 22.04 | 22.06 | 22.00 | 22.06 | 22.06 | 0.16% | 15,101 |
| Aug 6, 2025 | 21.87 | 22.03 | 21.87 | 22.02 | 22.02 | 1.02% | 11,077 |
| Aug 5, 2025 | 21.88 | 21.88 | 21.79 | 21.80 | 21.80 | -0.47% | 18,225 |
| Aug 4, 2025 | 21.86 | 21.90 | 21.85 | 21.90 | 21.90 | 1.25% | 6,448 |