Skip to main content
logo
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
26.67
+0.24 (0.89%)
Aug 3, 2026, 4:00 PM EDT - Market closed

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202626.5926.6826.5726.6726.670.88%1,930
Jul 31, 202626.2826.4526.2826.4326.43-0.06%3,884
Jul 30, 202626.3226.4526.3226.4526.452.23%10,594
Jul 29, 202626.1026.2425.8525.8725.87-1.37%1,645
Jul 28, 202626.2426.2526.2126.2326.23-0.37%10,203
Jul 27, 202626.3826.3826.1826.3326.330.11%6,995
Jul 24, 202626.3726.3726.3026.3026.30-0.56%386
Jul 23, 202626.5426.5426.3726.4526.45-1.53%2,765
Jul 22, 202626.9026.9626.8426.8626.86-0.01%13,942
Jul 21, 202626.7226.8726.7226.8626.861.43%7,090
Jul 20, 202626.5326.6826.4826.4826.48-0.20%6,917
Jul 17, 202626.5626.6826.5026.5426.54-0.79%2,978
Jul 16, 202626.7926.8226.7326.7526.75-0.67%4,496
Jul 15, 202626.8826.9626.7726.9326.93-0.52%8,035
Jul 14, 202627.0727.1327.0327.0727.070.48%86,535
Jul 13, 202627.0527.1026.9026.9426.94-1.38%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