Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.70
+0.21 (0.89%)
Jan 9, 2026, 1:53 PM EST - Market open

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.5723.6723.5723.70-0.89%3,596
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
Nov 18, 202522.8222.9222.7322.8122.61-0.50%55,998
Nov 17, 202523.1723.1722.8722.9322.72-1.14%13,551
Nov 14, 202523.0823.3023.0823.1922.99-0.22%13,746
Nov 13, 202523.4923.4923.2123.2423.04-1.47%29,115
Nov 12, 202523.5823.6323.5723.5923.380.30%23,281
Nov 11, 202523.4823.5523.4623.5223.310.04%12,309
Nov 10, 202523.4123.5323.3523.5123.301.57%10,530
Nov 7, 202522.9623.1522.9223.1522.940.32%16,675
Nov 6, 202523.3123.3123.0523.0722.87-1.27%11,724
Nov 5, 202523.2523.4623.2523.3723.160.50%10,643
Nov 4, 202523.4023.4023.2423.2523.05-1.30%22,462
Nov 3, 202523.6323.6323.4723.5623.35-0.04%23,705
Oct 31, 202523.6223.6223.4523.5723.360.11%14,817
Oct 30, 202523.5523.6823.5423.5423.33-0.47%14,074
Oct 29, 202523.8123.8223.6123.6523.44-0.52%22,489