Skip to main content
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
23.55
+0.07 (0.30%)
Dec 5, 2025, 4:00 PM EST - Market closed

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5823.6823.5423.5523.550.31%25,941
Dec 4, 202523.4723.5023.4323.4823.48-0.07%8,727
Dec 3, 202523.4123.5223.4123.5023.500.26%34,525
Dec 2, 202523.4623.4623.3823.4323.430.29%13,770
Dec 1, 202523.4623.4623.3723.3723.37-0.86%6,601
Nov 28, 202523.4523.5723.4523.5723.570.73%896
Nov 26, 202523.2323.4323.2323.4023.401.40%24,177
Nov 25, 202522.9123.0822.8723.0823.070.35%11,729
Nov 24, 202522.7522.9922.7522.9922.991.36%57,659
Nov 21, 202522.5622.8822.5422.6922.690.67%127,076
Nov 20, 202523.1923.2322.5322.5422.53-1.40%13,718
Nov 19, 202522.8722.9722.7322.8622.860.18%38,241
Nov 18, 202522.8222.9222.7322.8122.81-0.50%55,998
Nov 17, 202523.1723.1722.8722.9322.93-1.14%13,551
Nov 14, 202523.0823.3023.0823.1923.19-0.22%13,746
Nov 13, 202523.4923.4923.2123.2423.24-1.47%29,115
Nov 12, 202523.5823.6323.5723.5923.590.30%23,281
Nov 11, 202523.4823.5523.4623.5223.520.04%12,309
Nov 10, 202523.4123.5323.3523.5123.511.57%10,530
Nov 7, 202522.9623.1522.9223.1523.140.32%16,675
Nov 6, 202523.3123.3123.0523.0723.07-1.27%11,724
Nov 5, 202523.2523.4623.2523.3723.370.50%10,643
Nov 4, 202523.4023.4023.2423.2523.25-1.30%22,462
Nov 3, 202523.6323.6323.4723.5623.56-0.04%23,705
Oct 31, 202523.6223.6223.4523.5723.570.11%14,817
Oct 30, 202523.5523.6823.5423.5423.54-0.47%14,074
Oct 29, 202523.8123.8223.6123.6523.65-0.52%22,489
Oct 28, 202523.7423.8223.7423.7723.770.10%5,236
Oct 27, 202523.6923.7523.6923.7523.750.74%15,250
Oct 24, 202523.6123.6323.5723.5823.580.69%6,378
Oct 23, 202523.3423.4523.3223.4123.410.56%17,270
Oct 22, 202523.3223.3223.1523.2823.28-0.59%16,048
Oct 21, 202523.4823.4823.4023.4223.42-0.82%16,927
Oct 20, 202523.5223.6323.5223.6223.621.19%11,004
Oct 17, 202523.2523.3723.2123.3423.340.46%5,740
Oct 16, 202523.3923.4323.1423.2323.23-0.36%22,123
Oct 15, 202523.3523.4523.1623.3123.310.60%15,882
Oct 14, 202522.9523.2622.9523.1823.180.11%44,773
Oct 13, 202523.0523.1823.0523.1523.151.48%26,002
Oct 10, 202523.4023.4022.8122.8122.81-2.07%26,220
Oct 9, 202523.3523.3523.2323.3023.29-0.30%16,909
Oct 8, 202523.3123.3723.3123.3723.370.78%12,856
Oct 7, 202523.2823.2823.1623.1923.19-0.11%21,645
Oct 6, 202523.2023.2623.2023.2123.210.53%12,811
Oct 3, 202523.1723.1823.0923.0923.09-0.05%10,571
Oct 2, 202523.0823.1223.0523.1023.100.09%4,398
Oct 1, 202523.0123.0823.0123.0823.080.22%3,549
Sep 30, 202522.9523.0322.9123.0323.030.40%20,955
Sep 29, 202522.9622.9822.9022.9422.940.47%15,431
Sep 26, 202522.8222.8322.7422.8322.830.42%14,955
Sep 25, 202522.7422.7622.6422.7422.73-0.38%7,082
Sep 24, 202522.8822.9122.7822.8222.82-0.30%6,756
Sep 23, 202522.9623.0122.8722.8922.89-0.38%13,583
Sep 22, 202522.8722.9922.8722.9822.980.41%42,980
Sep 19, 202522.7822.8822.7822.8822.880.53%8,283
Sep 18, 202522.6922.8222.6922.7622.760.52%18,808
Sep 17, 202522.6722.7222.5722.6422.64-0.03%19,955
Sep 16, 202522.6822.6822.6122.6522.650.06%4,309
Sep 15, 202522.6422.6522.6322.6422.640.19%9,887
Sep 12, 202522.5822.6222.5722.5922.59-22,153
Sep 11, 202522.5522.6022.5522.5922.590.65%3,905
Sep 10, 202522.5122.5222.3922.4522.450.14%10,136
Sep 9, 202522.3922.4222.3322.4222.420.32%6,815
Sep 8, 202522.3322.3622.3122.3522.350.35%13,226
Sep 5, 202522.3122.3122.2022.2722.27-0.07%6,726
Sep 4, 202522.1522.2922.1522.2822.280.56%5,999
Sep 3, 202522.0822.1622.0622.1622.160.35%6,900
Sep 2, 202522.0222.0821.9322.0822.08-0.32%17,952
Aug 29, 202522.1422.1522.1222.1522.15-0.49%15,506
Aug 28, 202522.1822.2822.1822.2622.260.31%14,068
Aug 27, 202522.0622.2022.0622.1922.190.28%14,585
Aug 26, 202522.0722.1322.0622.1322.130.23%7,740
Aug 25, 202522.1222.1622.0822.0822.08-0.58%6,034
Aug 22, 202522.1422.2522.1422.2122.211.10%5,754
Aug 21, 202521.9722.0221.9321.9721.97-0.54%10,307
Aug 20, 202522.0522.0921.9522.0922.090.03%6,298
Aug 19, 202522.2222.2422.0622.0822.08-0.66%20,700
Aug 18, 202522.2022.2322.1922.2322.230.05%6,396
Aug 15, 202522.2222.2522.2022.2222.22-0.50%31,656
Aug 14, 202522.3222.3522.2622.3322.33-0.21%10,135
Aug 13, 202522.3722.3822.3422.3822.380.13%8,415
Aug 12, 202522.1822.3522.1822.3522.350.99%6,253
Aug 11, 202522.1722.2222.1322.1322.13-0.44%19,621
Aug 8, 202522.1822.2322.1822.2222.220.75%6,822
Aug 7, 202522.0422.0622.0022.0622.060.16%15,101
Aug 6, 202521.8722.0321.8722.0222.021.02%11,077
Aug 5, 202521.8821.8821.7921.8021.80-0.47%18,225
Aug 4, 202521.8621.9021.8521.9021.901.25%6,448
Aug 1, 202521.6021.7221.5621.6321.63-0.96%18,916
Jul 31, 202522.0722.0721.8421.8421.84-0.57%16,582
Jul 30, 202522.0622.0721.9221.9721.97-0.27%8,983
Jul 29, 202522.0922.1122.0122.0322.03-34,647
Jul 28, 202522.0422.0621.9922.0322.03-0.15%54,600
Jul 25, 202522.0122.0722.0122.0622.060.10%13,300
Jul 24, 202522.0222.0722.0222.0422.030.14%5,932
Jul 23, 202521.9422.0121.9422.0122.010.13%17,866
Jul 22, 202521.9021.9821.9021.9821.980.11%27,437
Jul 21, 202521.9922.0421.9521.9521.950.27%10,980
Jul 18, 202521.9221.9321.8821.8921.89-0.10%19,525
Jul 17, 202521.7221.9221.7221.9221.920.77%30,979