Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
26.94
-0.38 (-1.39%)
Jul 13, 2026, 4:00 PM EDT - Market closed

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202627.0527.1026.9026.9426.94-1.37%5,074
Jul 10, 202627.2127.3227.2127.3227.320.46%2,817
Jul 9, 202627.2527.2727.0827.1927.190.82%96,526
Jul 8, 202626.7626.9726.7026.9726.970.38%3,998
Jul 7, 202626.8026.9826.7926.8726.87-1.19%132,989
Jul 6, 202627.2027.2527.1927.1927.190.71%18,739
Jul 2, 202627.3627.3626.8627.0027.00-0.68%7,782
Jul 1, 202627.3127.3127.1827.1927.19-1.32%5,917
Jun 30, 202627.3627.5527.3627.5527.551.10%1,532
Jun 29, 202626.7827.2526.7827.2527.251.06%2,458
Jun 26, 202627.0427.0826.7626.9726.97-0.33%18,650
Jun 25, 202627.3827.3826.9927.0527.050.39%1,117
Jun 24, 202627.1627.1626.8826.9526.95-0.54%2,732
Jun 23, 202627.1927.1927.0927.0927.09-1.97%590
Jun 22, 202627.7027.7027.6027.6427.64-0.24%7,825
Jun 18, 202627.6227.7127.6227.7127.711.72%3,114
Jun 17, 202627.6927.6927.1827.2427.24-1.29%17,227
Jun 16, 202627.8027.8027.5927.5927.59-1.33%1,309
Jun 15, 202627.9127.9927.9127.9727.972.21%3,458
Jun 12, 202627.2627.3827.1727.3627.360.65%9,020
Jun 11, 202626.6927.1826.6927.1827.182.31%1,659
Jun 10, 202626.6026.6726.5726.5726.57-1.08%1,025
Jun 9, 202626.3226.8626.3226.8626.86-0.82%2,639
Jun 8, 202627.0327.2827.0227.0927.080.99%9,820
Jun 5, 202627.3527.3526.7726.8226.82-3.53%18,703
Jun 4, 202627.7427.8927.7427.8027.80-0.68%4,674
Jun 3, 202627.9428.0627.9427.9927.99-0.38%8,187
Jun 2, 202628.0028.1028.0028.1028.100.55%7,294
Jun 1, 202627.8028.0127.8027.9427.940.56%12,043
May 29, 202627.8027.8027.7327.7927.790.50%9,447
May 28, 202627.4227.6827.4227.6527.650.73%5,866
May 27, 202627.3827.4727.3827.4527.450.05%39,770
May 26, 202627.4427.4427.3727.4427.440.96%1,822
May 22, 202627.1527.2527.1427.1827.180.49%10,413
May 21, 202626.8227.0426.8227.0427.040.05%5,193
May 20, 202626.7427.0326.7427.0327.031.18%3,858
May 19, 202626.7426.8426.5926.7126.71-0.51%9,302
May 18, 202626.8726.9026.7426.8526.85-0.09%4,169
May 15, 202626.9027.0526.8526.8726.87-1.32%3,402
May 14, 202627.2027.3027.2027.2427.240.74%11,096
May 13, 202626.8627.0826.8527.0427.040.63%17,617
May 12, 202626.7726.8726.5726.8726.87-0.40%6,049
May 11, 202626.9126.9826.9126.9726.970.26%10,827
May 8, 202626.8026.9026.8026.9026.901.89%11,227
May 7, 202626.4926.5526.3426.4126.40-0.16%5,329
May 6, 202626.0826.4526.0826.4526.451.82%2,201
May 5, 202625.8826.0325.8825.9725.971.36%9,426
May 4, 202625.7325.8125.6025.6325.62-0.46%2,308
May 1, 202625.8125.8225.7125.7425.740.66%8,079
Apr 30, 202625.3625.5825.3525.5725.571.08%11,900