ETC Cabana Target Leading Sector Moderate ETF (CLSM)

NASDAQ: CLSM · Real-Time Price · USD

27.47

-0.24 (-0.87%)

At close: Aug 28, 2026, 4:00 PM EDT

27.47

0.00 (0.01%)

After-hours: Aug 28, 2026, 4:15 PM EDT

CLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	27.49	27.49	27.46	27.47	27.47	-0.87%	2,907
Aug 27, 2026	27.65	27.71	27.63	27.71	27.71	1.11%	5,842
Aug 26, 2026	27.38	27.42	27.32	27.41	27.41	-0.01%	5,108
Aug 25, 2026	27.38	27.41	27.36	27.41	27.41	0.21%	5,869
Aug 24, 2026	27.34	27.37	27.33	27.35	27.35	-0.35%	1,482
Aug 21, 2026	27.46	27.46	27.43	27.45	27.45	0.55%	1,467
Aug 20, 2026	27.36	27.40	27.28	27.30	27.30	-0.67%	6,416
Aug 19, 2026	27.54	27.54	27.48	27.48	27.48	0.18%	5,704
Aug 18, 2026	27.51	27.51	27.43	27.43	27.43	-1.21%	1,768
Aug 17, 2026	27.87	27.87	27.77	27.77	27.77	-0.29%	2,456
Aug 14, 2026	27.81	27.86	27.81	27.85	27.85	-0.15%	6,645
Aug 13, 2026	27.95	27.95	27.87	27.90	27.89	0.89%	3,263
Aug 12, 2026	27.62	27.69	27.62	27.65	27.65	0.90%	2,279
Aug 11, 2026	27.47	27.47	27.36	27.40	27.40	-0.23%	2,173
Aug 10, 2026	27.50	27.52	27.47	27.47	27.47	-0.42%	4,562
Aug 7, 2026	27.51	27.58	27.47	27.58	27.58	0.99%	8,649
Aug 6, 2026	27.31	27.34	27.29	27.31	27.31	-0.32%	5,264
Aug 5, 2026	27.58	27.58	27.40	27.40	27.40	-0.12%	16,863
Aug 4, 2026	27.35	27.45	27.35	27.43	27.43	2.87%	1,359
Aug 3, 2026	26.59	26.68	26.57	26.67	26.67	0.88%	1,930
Jul 31, 2026	26.28	26.45	26.28	26.43	26.43	-0.06%	3,884
Jul 30, 2026	26.32	26.45	26.32	26.45	26.45	2.23%	10,594
Jul 29, 2026	26.10	26.24	25.85	25.87	25.87	-1.37%	1,645
Jul 28, 2026	26.24	26.25	26.21	26.23	26.23	-0.37%	10,203
Jul 27, 2026	26.38	26.38	26.18	26.33	26.33	0.11%	6,995
Jul 24, 2026	26.37	26.37	26.30	26.30	26.30	-0.56%	386
Jul 23, 2026	26.54	26.54	26.37	26.45	26.45	-1.53%	2,765
Jul 22, 2026	26.90	26.96	26.84	26.86	26.86	-0.01%	13,942
Jul 21, 2026	26.72	26.87	26.72	26.86	26.86	1.43%	7,090
Jul 20, 2026	26.53	26.68	26.48	26.48	26.48	-0.20%	6,917
Jul 17, 2026	26.56	26.68	26.50	26.54	26.54	-0.79%	2,978
Jul 16, 2026	26.79	26.82	26.73	26.75	26.75	-0.67%	4,496
Jul 15, 2026	26.88	26.96	26.77	26.93	26.93	-0.52%	8,035
Jul 14, 2026	27.07	27.13	27.03	27.07	27.07	0.48%	86,535
Jul 13, 2026	27.05	27.10	26.90	26.94	26.94	-1.38%	5,074
Jul 10, 2026	27.21	27.32	27.21	27.32	27.32	0.46%	2,817
Jul 9, 2026	27.25	27.27	27.08	27.19	27.19	0.82%	96,526
Jul 8, 2026	26.76	26.97	26.70	26.97	26.97	0.38%	3,998
Jul 7, 2026	26.80	26.98	26.79	26.87	26.87	-1.19%	132,989
Jul 6, 2026	27.20	27.25	27.19	27.19	27.19	0.71%	18,739
Jul 2, 2026	27.36	27.36	26.86	27.00	27.00	-0.68%	7,782
Jul 1, 2026	27.31	27.31	27.18	27.19	27.19	-1.32%	5,917
Jun 30, 2026	27.36	27.55	27.36	27.55	27.55	1.10%	1,532
Jun 29, 2026	26.78	27.25	26.78	27.25	27.25	1.06%	2,458
Jun 26, 2026	27.04	27.08	26.76	26.97	26.97	-0.33%	18,650
Jun 25, 2026	27.38	27.38	26.99	27.05	27.05	0.39%	1,117
Jun 24, 2026	27.16	27.16	26.88	26.95	26.95	-0.54%	2,732
Jun 23, 2026	27.19	27.19	27.09	27.09	27.09	-1.97%	590
Jun 22, 2026	27.70	27.70	27.60	27.64	27.64	-0.24%	7,825
Jun 18, 2026	27.62	27.71	27.62	27.71	27.71	1.72%	3,114