ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
26.77
-0.20 (-0.75%)
May 12, 2026, 10:28 AM EDT - Market open
CLSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | - | -0.75% | 111 |
| 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 | -0.45% | 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 | 0.72% | 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 | 0.17% | 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 | 2.72% | 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 |
| Mar 26, 2026 | 22.96 | 22.99 | 22.68 | 22.69 | 22.69 | -1.64% | 25,145 |
| Mar 25, 2026 | 23.10 | 23.10 | 23.07 | 23.07 | 23.07 | 1.16% | 1,174 |
| Mar 24, 2026 | 22.83 | 22.91 | 22.80 | 22.80 | 22.80 | 0.07% | 4,733 |
| Mar 23, 2026 | 22.55 | 22.93 | 22.55 | 22.79 | 22.79 | 1.58% | 8,395 |
| Mar 20, 2026 | 22.76 | 22.82 | 22.42 | 22.43 | 22.43 | -3.35% | 8,603 |
| Mar 19, 2026 | 23.09 | 23.22 | 22.95 | 23.21 | 23.21 | -0.33% | 7,309 |
| Mar 18, 2026 | 23.47 | 23.50 | 23.28 | 23.29 | 23.29 | -1.38% | 13,111 |
| Mar 17, 2026 | 23.60 | 23.73 | 23.60 | 23.61 | 23.61 | 0.16% | 11,521 |
| Mar 16, 2026 | 23.42 | 23.59 | 23.42 | 23.58 | 23.58 | 1.36% | 4,167 |
| Mar 13, 2026 | 23.47 | 23.47 | 23.26 | 23.26 | 23.26 | -0.46% | 4,794 |
| Mar 12, 2026 | 23.48 | 23.56 | 23.36 | 23.37 | 23.37 | -1.55% | 6,993 |
| Mar 11, 2026 | 23.76 | 23.76 | 23.65 | 23.73 | 23.73 | -0.20% | 6,415 |
| Mar 10, 2026 | 23.74 | 23.99 | 23.74 | 23.78 | 23.78 | 0.36% | 5,425 |
| Mar 9, 2026 | 23.22 | 23.70 | 23.15 | 23.70 | 23.70 | 0.93% | 21,133 |
| Mar 6, 2026 | 23.36 | 23.60 | 23.36 | 23.48 | 23.48 | -0.79% | 10,842 |
| Mar 5, 2026 | 23.69 | 23.69 | 23.49 | 23.67 | 23.67 | -1.22% | 7,441 |
| Mar 4, 2026 | 23.80 | 24.02 | 23.80 | 23.96 | 23.96 | 1.28% | 13,941 |
| Mar 3, 2026 | 23.47 | 23.74 | 23.22 | 23.66 | 23.65 | -2.53% | 34,968 |