ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
27.07
+0.25 (0.94%)
Jun 8, 2026, 4:00 PM EDT - Market closed
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 27.03 | 27.03 | 27.02 | 27.02 | - | 0.75% | 1,389 |
| Jun 5, 2026 | 27.35 | 27.35 | 26.77 | 26.82 | 26.82 | -3.53% | 18,703 |
| Jun 4, 2026 | 27.74 | 27.89 | 27.74 | 27.80 | 27.80 | -0.68% | 4,674 |
| Jun 3, 2026 | 27.94 | 28.06 | 27.94 | 27.99 | 27.99 | -0.38% | 8,187 |
| Jun 2, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.55% | 7,294 |
| Jun 1, 2026 | 27.80 | 28.01 | 27.80 | 27.94 | 27.94 | 0.56% | 12,043 |
| May 29, 2026 | 27.80 | 27.80 | 27.73 | 27.79 | 27.79 | 0.50% | 9,447 |
| May 28, 2026 | 27.42 | 27.68 | 27.42 | 27.65 | 27.65 | 0.73% | 5,866 |
| May 27, 2026 | 27.38 | 27.47 | 27.38 | 27.45 | 27.45 | 0.05% | 39,770 |
| May 26, 2026 | 27.44 | 27.44 | 27.37 | 27.44 | 27.44 | 0.96% | 1,822 |
| May 22, 2026 | 27.15 | 27.25 | 27.14 | 27.18 | 27.18 | 0.49% | 10,413 |
| May 21, 2026 | 26.82 | 27.04 | 26.82 | 27.04 | 27.04 | 0.05% | 5,193 |
| May 20, 2026 | 26.74 | 27.03 | 26.74 | 27.03 | 27.03 | 1.18% | 3,858 |
| May 19, 2026 | 26.74 | 26.84 | 26.59 | 26.71 | 26.71 | -0.51% | 9,302 |
| May 18, 2026 | 26.87 | 26.90 | 26.74 | 26.85 | 26.85 | -0.09% | 4,169 |
| May 15, 2026 | 26.90 | 27.05 | 26.85 | 26.87 | 26.87 | -1.32% | 3,402 |
| May 14, 2026 | 27.20 | 27.30 | 27.20 | 27.24 | 27.24 | 0.74% | 11,096 |
| May 13, 2026 | 26.86 | 27.08 | 26.85 | 27.04 | 27.04 | 0.63% | 17,617 |
| May 12, 2026 | 26.77 | 26.87 | 26.57 | 26.87 | 26.87 | -0.40% | 6,049 |
| May 11, 2026 | 26.91 | 26.98 | 26.91 | 26.97 | 26.97 | 0.26% | 10,827 |
| May 8, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 1.89% | 11,227 |
| May 7, 2026 | 26.49 | 26.55 | 26.34 | 26.41 | 26.40 | -0.16% | 5,329 |
| May 6, 2026 | 26.08 | 26.45 | 26.08 | 26.45 | 26.45 | 1.82% | 2,201 |
| May 5, 2026 | 25.88 | 26.03 | 25.88 | 25.97 | 25.97 | 1.36% | 9,426 |
| May 4, 2026 | 25.73 | 25.81 | 25.60 | 25.63 | 25.62 | -0.46% | 2,308 |
| May 1, 2026 | 25.81 | 25.82 | 25.71 | 25.74 | 25.74 | 0.66% | 8,079 |
| Apr 30, 2026 | 25.36 | 25.58 | 25.35 | 25.57 | 25.57 | 1.08% | 11,900 |
| Apr 29, 2026 | 25.21 | 25.30 | 25.21 | 25.30 | 25.30 | 0.18% | 41,362 |
| Apr 28, 2026 | 25.22 | 25.25 | 25.15 | 25.25 | 25.25 | -0.72% | 4,823 |
| Apr 27, 2026 | 25.42 | 25.44 | 25.39 | 25.44 | 25.44 | -0.33% | 25,316 |
| Apr 24, 2026 | 25.47 | 25.52 | 25.45 | 25.52 | 25.52 | 1.37% | 5,869 |
| Apr 23, 2026 | 25.13 | 25.27 | 25.01 | 25.18 | 25.18 | -0.19% | 6,660 |
| Apr 22, 2026 | 25.12 | 25.23 | 25.12 | 25.23 | 25.23 | 1.43% | 2,214 |
| Apr 21, 2026 | 25.05 | 25.05 | 24.86 | 24.87 | 24.87 | -0.55% | 8,261 |
| Apr 20, 2026 | 25.04 | 25.04 | 24.94 | 25.01 | 25.01 | -0.19% | 3,600 |
| Apr 17, 2026 | 25.00 | 25.07 | 25.00 | 25.06 | 25.06 | 1.33% | 2,741 |
| Apr 16, 2026 | 24.64 | 24.73 | 24.61 | 24.73 | 24.73 | 0.61% | 12,652 |
| Apr 15, 2026 | 24.55 | 24.58 | 24.52 | 24.58 | 24.58 | -0.20% | 15,614 |
| Apr 14, 2026 | 24.49 | 24.64 | 24.49 | 24.63 | 24.63 | 0.71% | 8,539 |
| Apr 13, 2026 | 24.31 | 24.45 | 24.26 | 24.45 | 24.45 | 0.36% | 5,772 |
| Apr 10, 2026 | 24.38 | 24.42 | 24.36 | 24.36 | 24.36 | 0.34% | 9,715 |
| Apr 9, 2026 | 24.13 | 24.35 | 24.13 | 24.28 | 24.28 | 0.91% | 15,476 |
| Apr 8, 2026 | 24.09 | 24.10 | 23.93 | 24.06 | 24.06 | 2.24% | 15,592 |
| Apr 7, 2026 | 23.35 | 23.53 | 23.28 | 23.53 | 23.53 | 0.19% | 29,186 |
| Apr 6, 2026 | 23.52 | 23.57 | 23.44 | 23.49 | 23.49 | -0.01% | 9,600 |
| Apr 2, 2026 | 23.46 | 23.49 | 23.43 | 23.49 | 23.49 | 0.16% | 8,121 |
| Apr 1, 2026 | 23.46 | 23.54 | 23.43 | 23.45 | 23.45 | 0.93% | 18,049 |
| Mar 31, 2026 | 22.86 | 23.24 | 22.79 | 23.24 | 23.23 | 2.73% | 12,796 |
| Mar 30, 2026 | 22.78 | 22.80 | 22.53 | 22.62 | 22.62 | -0.20% | 6,392 |
| Mar 27, 2026 | 22.67 | 22.80 | 22.65 | 22.67 | 22.66 | -0.10% | 5,132 |