Skip to main content
ETC Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ: CLSM · Real-Time Price · USD
25.25
-0.18 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

CLSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.4225.4425.3925.4425.44-0.33%25,316
Apr 24, 202625.4725.5225.4525.5225.521.37%5,869
Apr 23, 202625.1325.2725.0125.1825.18-0.19%6,660
Apr 22, 202625.1225.2325.1225.2325.231.43%2,214
Apr 21, 202625.0525.0524.8624.8724.87-0.55%8,261
Apr 20, 202625.0425.0424.9425.0125.01-0.19%3,600
Apr 17, 202625.0025.0725.0025.0625.061.33%2,741
Apr 16, 202624.6424.7324.6124.7324.730.61%12,652
Apr 15, 202624.5524.5824.5224.5824.58-0.20%15,614
Apr 14, 202624.4924.6424.4924.6324.630.72%8,539
Apr 13, 202624.3124.4524.2624.4524.450.36%5,772
Apr 10, 202624.3824.4224.3624.3624.360.34%9,715
Apr 9, 202624.1324.3524.1324.2824.280.91%15,476
Apr 8, 202624.0924.1023.9324.0624.062.24%15,592
Apr 7, 202623.3523.5323.2823.5323.530.19%29,186
Apr 6, 202623.5223.5723.4423.4923.49-0.01%9,600
Apr 2, 202623.4623.4923.4323.4923.490.17%8,121
Apr 1, 202623.4623.5423.4323.4523.450.93%18,049
Mar 31, 202622.8623.2422.7923.2423.232.72%12,796
Mar 30, 202622.7822.8022.5322.6222.62-0.20%6,392
Mar 27, 202622.6722.8022.6522.6722.66-0.10%5,132
Mar 26, 202622.9622.9922.6822.6922.69-1.64%25,145
Mar 25, 202623.1023.1023.0723.0723.071.16%1,174
Mar 24, 202622.8322.9122.8022.8022.800.07%4,733
Mar 23, 202622.5522.9322.5522.7922.791.58%8,395
Mar 20, 202622.7622.8222.4222.4322.43-3.35%8,603
Mar 19, 202623.0923.2222.9523.2123.21-0.33%7,309
Mar 18, 202623.4723.5023.2823.2923.29-1.38%13,111
Mar 17, 202623.6023.7323.6023.6123.610.16%11,521
Mar 16, 202623.4223.5923.4223.5823.581.36%4,167
Mar 13, 202623.4723.4723.2623.2623.26-0.46%4,794
Mar 12, 202623.4823.5623.3623.3723.37-1.55%6,993
Mar 11, 202623.7623.7623.6523.7323.73-0.20%6,415
Mar 10, 202623.7423.9923.7423.7823.780.36%5,425
Mar 9, 202623.2223.7023.1523.7023.700.93%21,133
Mar 6, 202623.3623.6023.3623.4823.48-0.79%10,842
Mar 5, 202623.6923.6923.4923.6723.67-1.22%7,441
Mar 4, 202623.8024.0223.8023.9623.961.28%13,941
Mar 3, 202623.4723.7423.2223.6623.65-2.53%34,968
Mar 2, 202623.9824.3523.9824.2724.27-0.03%14,766
Feb 27, 202624.2624.3224.2324.2824.28-0.20%16,276
Feb 26, 202624.2924.3224.1224.3224.32-0.78%15,203
Feb 25, 202624.3624.5424.3624.5224.510.78%3,797
Feb 24, 202624.1024.3324.0724.3324.331.06%9,320
Feb 23, 202624.1524.1524.0124.0724.07-0.45%40,485
Feb 20, 202624.1124.1824.0524.1824.180.99%36,334
Feb 19, 202623.8223.9523.8223.9523.950.35%55,404
Feb 18, 202623.7423.9623.7423.8623.860.82%63,739
Feb 17, 202623.6023.7623.5323.6723.67-0.65%39,658
Feb 13, 202623.7523.9423.7323.8223.820.60%17,460
Feb 12, 202624.0724.1223.6723.6823.68-1.78%16,465
Feb 11, 202624.1624.1623.9424.1124.110.48%17,522
Feb 10, 202624.0924.1524.0024.0024.00-0.51%64,075
Feb 9, 202623.9124.1523.8824.1224.120.82%83,712
Feb 6, 202623.7323.9423.7323.9323.922.48%48,009
Feb 5, 202623.5723.5723.3023.3523.34-1.36%29,625
Feb 4, 202623.8623.8623.5923.6723.67-0.94%97,218
Feb 3, 202624.0324.0323.7523.8923.89-0.05%50,965
Feb 2, 202623.8923.9623.8423.9023.900.19%19,484
Jan 30, 202624.1324.1323.6823.8623.86-2.15%7,560
Jan 29, 202624.3124.3823.9924.3824.38-0.47%23,001
Jan 28, 202624.4924.5024.4224.5024.500.69%19,298
Jan 27, 202624.1724.3324.1724.3324.330.99%13,999
Jan 26, 202624.1024.1524.0924.0924.090.58%18,294
Jan 23, 202623.8523.9723.8523.9523.950.31%7,401
Jan 22, 202623.7623.9323.7623.8823.880.66%10,251
Jan 21, 202623.6923.7423.5423.7223.721.05%11,805
Jan 20, 202623.5923.6723.4723.4823.48-1.17%35,823
Jan 16, 202623.7023.7723.7023.7523.75-0.03%8,812
Jan 15, 202623.8523.9123.7623.7623.760.25%29,887
Jan 14, 202623.6423.7023.5723.7023.70-0.31%12,992
Jan 13, 202623.8123.8223.7123.7823.78-0.17%7,033
Jan 12, 202623.7823.8523.7823.8223.820.41%9,380
Jan 9, 202623.5723.7323.5723.7223.720.97%6,914
Jan 8, 202623.4123.5023.4123.4923.49-0.10%9,064
Jan 7, 202623.5323.6223.5123.5123.51-0.55%21,126
Jan 6, 202623.5523.6423.5523.6423.640.92%14,661
Jan 5, 202623.4923.4923.4223.4323.430.72%9,352
Jan 2, 202623.3723.4223.2123.2623.260.09%2,472
Dec 31, 202523.3823.3823.2223.2423.24-0.78%39,998
Dec 30, 202523.4323.4923.4223.4223.42-1.02%44,360
Dec 29, 202523.6623.7023.6423.6623.45-0.88%8,990
Dec 26, 202523.8823.8923.8423.8723.660.22%4,134
Dec 24, 202523.7323.8223.7323.8223.610.27%3,406
Dec 23, 202523.6623.7623.6623.7623.550.40%13,541
Dec 22, 202523.6523.6823.6423.6623.450.69%13,024
Dec 19, 202523.5123.5323.4923.5023.290.82%18,635
Dec 18, 202523.2923.3923.2623.3123.100.78%6,525
Dec 17, 202523.3723.3823.1123.1322.92-1.09%28,445
Dec 16, 202523.3523.4023.2823.3823.17-16,237
Dec 15, 202523.5423.5423.3523.3823.17-0.26%11,382
Dec 12, 202523.5123.5223.3623.4423.23-1.12%13,689
Dec 11, 202523.5523.7123.5523.7123.500.16%36,754
Dec 10, 202523.4723.6923.4723.6723.460.49%99,863
Dec 9, 202523.5423.5923.5423.5523.350.22%46,798
Dec 8, 202523.5323.5423.4923.5023.29-0.21%11,802
Dec 5, 202523.5823.6823.5423.5523.340.31%25,941
Dec 4, 202523.4723.5023.4323.4823.27-0.07%8,727
Dec 3, 202523.4123.5223.4123.5023.290.26%34,525
Dec 2, 202523.4623.4623.3823.4323.230.29%13,770