ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
22.33
-0.05 (-0.21%)
At close: Aug 14, 2025, 4:00 PM
22.33
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.32 | 22.32 | 22.31 | 22.31 | - | -0.29% | 338 |
| 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 |
| Aug 1, 2025 | 21.60 | 21.72 | 21.56 | 21.63 | 21.63 | -0.96% | 18,916 |
| Jul 31, 2025 | 22.07 | 22.07 | 21.84 | 21.84 | 21.84 | -0.57% | 16,582 |
| Jul 30, 2025 | 22.06 | 22.07 | 21.92 | 21.97 | 21.97 | -0.27% | 8,983 |
| Jul 29, 2025 | 22.09 | 22.11 | 22.01 | 22.03 | 22.03 | - | 34,647 |
| Jul 28, 2025 | 22.04 | 22.06 | 21.99 | 22.03 | 22.03 | -0.15% | 54,600 |
| Jul 25, 2025 | 22.01 | 22.07 | 22.01 | 22.06 | 22.06 | 0.10% | 13,300 |
| Jul 24, 2025 | 22.02 | 22.07 | 22.02 | 22.04 | 22.04 | 0.14% | 5,932 |
| Jul 23, 2025 | 21.94 | 22.01 | 21.94 | 22.01 | 22.01 | 0.13% | 17,866 |
| Jul 22, 2025 | 21.90 | 21.98 | 21.90 | 21.98 | 21.98 | 0.11% | 27,437 |
| Jul 21, 2025 | 21.99 | 22.04 | 21.95 | 21.95 | 21.95 | 0.27% | 10,980 |
| Jul 18, 2025 | 21.92 | 21.93 | 21.88 | 21.89 | 21.89 | -0.10% | 19,525 |
| Jul 17, 2025 | 21.72 | 21.92 | 21.72 | 21.92 | 21.92 | 0.77% | 30,979 |
| Jul 16, 2025 | 21.64 | 21.75 | 21.57 | 21.75 | 21.75 | 0.30% | 12,626 |
| Jul 15, 2025 | 21.74 | 21.75 | 21.68 | 21.68 | 21.68 | -0.21% | 13,976 |
| Jul 14, 2025 | 21.66 | 21.75 | 21.65 | 21.73 | 21.73 | 0.12% | 10,610 |
| Jul 11, 2025 | 21.66 | 21.74 | 21.66 | 21.70 | 21.70 | -0.35% | 45,153 |
| Jul 10, 2025 | 21.74 | 21.80 | 21.73 | 21.78 | 21.78 | 0.09% | 28,955 |
| Jul 9, 2025 | 21.75 | 21.76 | 21.66 | 21.76 | 21.76 | 0.28% | 17,549 |
| Jul 8, 2025 | 21.69 | 21.73 | 21.69 | 21.70 | 21.70 | -0.37% | 14,430 |
| Jul 7, 2025 | 21.77 | 21.78 | 21.69 | 21.78 | 21.78 | -0.45% | 12,922 |
| Jul 3, 2025 | 21.80 | 21.89 | 21.80 | 21.88 | 21.88 | 0.59% | 125,964 |
| Jul 2, 2025 | 21.63 | 21.75 | 21.63 | 21.75 | 21.75 | 0.51% | 16,274 |
| Jul 1, 2025 | 21.63 | 21.66 | 21.59 | 21.64 | 21.64 | 0.05% | 17,048 |
| Jun 30, 2025 | 21.53 | 21.63 | 21.52 | 21.63 | 21.63 | 0.75% | 15,960 |
| Jun 27, 2025 | 21.50 | 21.53 | 21.38 | 21.47 | 21.47 | 0.05% | 7,118 |
| Jun 26, 2025 | 21.39 | 21.46 | 21.37 | 21.46 | 21.46 | 0.52% | 8,388 |
| Jun 25, 2025 | 21.36 | 21.37 | 21.30 | 21.35 | 21.35 | -0.09% | 15,840 |
| Jun 24, 2025 | 21.28 | 21.37 | 21.28 | 21.37 | 21.37 | 0.85% | 16,129 |
| Jun 23, 2025 | 20.97 | 21.19 | 20.94 | 21.19 | 21.19 | 1.00% | 31,591 |
| Jun 20, 2025 | 21.05 | 21.05 | 20.93 | 20.98 | 20.98 | - | 38,388 |
| Jun 18, 2025 | 21.00 | 21.06 | 20.98 | 20.98 | 20.98 | -0.05% | 17,544 |
| Jun 17, 2025 | 21.10 | 21.10 | 20.97 | 20.99 | 20.99 | -0.76% | 9,455 |
| Jun 16, 2025 | 21.18 | 21.18 | 21.12 | 21.15 | 21.15 | 1.01% | 21,999 |
| Jun 13, 2025 | 21.06 | 21.11 | 20.94 | 20.94 | 20.94 | -1.28% | 12,120 |
| Jun 12, 2025 | 21.13 | 21.21 | 21.13 | 21.21 | 21.21 | 0.64% | 4,695 |
| Jun 11, 2025 | 21.17 | 21.17 | 21.05 | 21.08 | 21.08 | -0.19% | 7,972 |
| Jun 10, 2025 | 21.07 | 21.13 | 21.06 | 21.12 | 21.12 | 0.29% | 11,033 |
| Jun 9, 2025 | 21.01 | 21.09 | 21.01 | 21.06 | 21.06 | 0.08% | 9,531 |
| Jun 6, 2025 | 21.07 | 21.08 | 20.99 | 21.04 | 21.04 | 0.71% | 14,901 |
| Jun 5, 2025 | 21.06 | 21.07 | 20.86 | 20.89 | 20.89 | -0.62% | 34,959 |
| Jun 4, 2025 | 21.06 | 21.09 | 21.02 | 21.02 | 21.02 | -0.10% | 12,018 |