Cabana Target Leading Sector Moderate ETF (CLSM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2427 | -1.1405075188 | 21.28 | 21.43 | 20.96 | 22818 | 21.21603205 | SP |
| 4 | 0.2773 | 1.33574181118 | 20.76 | 21.43 | 20.76 | 23237 | 21.04426845 | SP |
| 12 | 1.0573 | 5.29179179179 | 19.98 | 21.43 | 19.57 | 25585 | 20.54600234 | SP |
| 26 | 1.2473 | 6.30267812026 | 19.79 | 21.43 | 19.57 | 36781 | 20.24060217 | SP |
| 52 | 0.5173 | 2.52095516569 | 20.52 | 21.43 | 19.491 | 53352 | 20.14259429 | SP |
| 156 | -0.2227 | -1.0475070555 | 21.26 | 22.2 | 19.491 | 80698 | 20.21091691 | SP |
| 260 | -0.2227 | -1.0475070555 | 21.26 | 22.2 | 19.491 | 80698 | 20.21091691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 21.01 | -0.11 | -0.52 | 21.09 | 21.12 | 20.96 | 34192 |
| 1721342100 | 21.12 | -0.15 | -0.71 | 21.29 | 21.335 | 21.04 | 20261 |
| 1721255700 | 21.27 | -0.15 | -0.70 | 21.26 | 21.4 | 21.26 | 18682 |
| 1721169300 | 21.42 | 0.12 | 0.56 | 21.35 | 21.43 | 21.32 | 34692 |
| 1721082900 | 21.3 | 0.09 | 0.42 | 21.28 | 21.403 | 21.28 | 7844 |
| 1720823700 | 21.21 | 0.1 | 0.47 | 21.18 | 21.31 | 21.16 | 18614 |
| 1720737300 | 21.1101 | -0.07 | -0.33 | 21.14 | 21.23 | 21.08 | 26658 |
| 1720650900 | 21.1809 | 0.21 | 0.99 | 21 | 21.19 | 20.99 | 51009 |
| 1720564500 | 20.9736 | -0.02 | -0.07 | 20.96 | 21 | 20.96 | 4657 |
| 1720478100 | 20.9887 | -0.02 | -0.08 | 21 | 21.0172 | 20.96 | 19440 |
| 1720218900 | 21.0065 | 0.03 | 0.14 | 20.95 | 21.0065 | 20.93 | 10655 |
| 1720040640 | 20.9761 | 0.06 | 0.27 | 20.91 | 20.9761 | 20.91 | 11745 |
| 1719959700 | 20.9189 | 0.03 | 0.15 | 20.85 | 20.9189 | 20.828 | 38630 |
| 1719873300 | 20.887 | 0.03 | 0.13 | 20.91 | 20.91 | 20.85 | 29271 |
| 1719614100 | 20.8606 | 0 | 0.00 | 20.8606 | 20.8606 | 20.8606 | 0 |
| 1719527700 | 20.8606 | -0.02 | -0.11 | 20.86 | 20.8606 | 20.7973 | 28465 |
| 1719441300 | 20.8842 | -0.03 | -0.15 | 20.86 | 20.8842 | 20.83 | 25514 |
| 1719354900 | 20.915 | 0.06 | 0.30 | 20.8912 | 20.92 | 20.89 | 24856 |
| 1719268500 | 20.8523 | 0.08 | 0.40 | 20.76 | 20.9089 | 20.76 | 18728 |
| 1719009300 | 20.7698 | -0.03 | -0.15 | 20.8 | 20.83 | 20.75 | 38017 |
| 1718922900 | 20.8016 | 0.07 | 0.31 | 20.76 | 20.8301 | 20.75 | 34162 |
| 1718750100 | 20.7364 | 0.03 | 0.14 | 20.71 | 20.77 | 20.71 | 11876 |
| 1718663700 | 20.7075 | 0.13 | 0.62 | 20.53 | 20.76 | 20.53 | 29094 |
| 1718404500 | 20.58 | -0.01 | -0.05 | 20.55 | 20.61 | 20.51 | 33342 |
| 1718318100 | 20.59 | -0.02 | -0.10 | 20.64 | 20.64 | 20.54 | 19724 |
| 1718231700 | 20.61 | 0.04 | 0.19 | 20.69 | 20.69 | 20.59 | 10929 |
| 1718145300 | 20.57 | 0.07 | 0.33 | 20.48 | 20.5799 | 20.48 | 17752 |
| 1718058900 | 20.5021 | 0.06 | 0.30 | 20.4 | 20.5021 | 20.4 | 35784 |
| 1717799700 | 20.44 | 0.01 | 0.06 | 20.39 | 20.5133 | 20.39 | 13508 |
| 1717713300 | 20.4277 | 0.04 | 0.21 | 20.37 | 20.44 | 20.37 | 29403 |
| 1717626900 | 20.385 | 0.15 | 0.75 | 20.3 | 20.3999 | 20.3 | 27106 |
| 1717540500 | 20.2342 | 0 | 0.01 | 20.13 | 20.245 | 20.13 | 29674 |
| 1717454100 | 20.2328 | -0.1 | -0.48 | 20.35 | 20.35 | 20.155 | 32116 |
| 1717194900 | 20.33 | 0.27 | 1.35 | 20.06 | 20.33 | 20.05 | 47757 |
| 1717108500 | 20.06 | -0.08 | -0.42 | 20.06 | 20.14 | 20.03 | 55225 |
| 1717022100 | 20.144 | -0.19 | -0.94 | 20.21 | 20.21 | 20.12 | 19932 |
| 1716935700 | 20.336 | 0.01 | 0.03 | 20.36 | 20.36 | 20.27 | 24707 |
| 1716590100 | 20.33 | 0.01 | 0.05 | 20.34 | 20.4 | 20.3001 | 23545 |
| 1716503700 | 20.32 | -0.12 | -0.59 | 20.54 | 20.54 | 20.29 | 17935 |
| 1716417300 | 20.4396 | -0.13 | -0.63 | 20.54 | 20.54 | 20.41 | 35052 |
| 1716330900 | 20.5684 | 0 | 0.01 | 20.52 | 20.61 | 20.52 | 25259 |
| 1716244500 | 20.5664 | 0 | 0.00 | 20.58 | 20.605 | 20.56 | 35295 |
| 1715985300 | 20.5657 | 0.06 | 0.28 | 20.5 | 20.57 | 20.5 | 30257 |
| 1715898900 | 20.5077 | -0.03 | -0.15 | 20.5 | 20.58 | 20.48 | 33956 |
| 1715812500 | 20.5379 | 0.25 | 1.22 | 20.3226 | 20.5379 | 20.3226 | 38785 |
| 1715726100 | 20.29 | 0.07 | 0.35 | 20.19 | 20.3069 | 20.19 | 16448 |
| 1715639700 | 20.2193 | -0.01 | -0.04 | 20.26 | 20.28 | 20.18 | 18062 |
| 1715380500 | 20.2281 | 0.02 | 0.12 | 20.24 | 20.24 | 20.191 | 10196 |
| 1715294100 | 20.2045 | 0.13 | 0.64 | 20.1213 | 20.21 | 20.1213 | 21898 |
| 1715207700 | 20.0759 | -0.02 | -0.11 | 20.08 | 20.09 | 20.05 | 35689 |
| 1715121300 | 20.099 | 0.07 | 0.34 | 20.09 | 20.13 | 20.07 | 8469 |
| 1715034900 | 20.03 | 0.15 | 0.75 | 19.96 | 20.03 | 19.96 | 16040 |
| 1714775700 | 19.88 | 0.14 | 0.71 | 19.88 | 19.89 | 19.82 | 26409 |
| 1714689300 | 19.74 | 0.13 | 0.64 | 19.7 | 19.75 | 19.57 | 43983 |
| 1714602900 | 19.6137 | -0.13 | -0.65 | 19.65 | 19.81 | 19.6 | 30818 |
| 1714516500 | 19.742 | -0.31 | -1.56 | 20 | 20.02 | 19.71 | 10915 |
| 1714430100 | 20.0551 | 0.08 | 0.40 | 19.98 | 20.0551 | 19.97 | 28666 |
| 1714170900 | 19.9749 | 0.06 | 0.33 | 19.88 | 20.01 | 19.88 | 52700 |
| 1714084500 | 19.91 | -0.07 | -0.36 | 19.84 | 19.9359 | 19.7501 | 26930 |
| 1713998100 | 19.982 | 0.04 | 0.18 | 19.96 | 19.99 | 19.88 | 23568 |
| 1713911700 | 19.9461 | 0.13 | 0.66 | 19.89 | 19.99 | 19.89 | 54184 |
| 1713825300 | 19.8158 | 0.11 | 0.56 | 19.77 | 19.871 | 19.74 | 18395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
