Mail

CLSM - Cabana Target Leading Sector Moderate ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	20.02	20.13	20.02	20.06	20.06	42,634
02 Jun 2023	20.09	20.11	20.08	20.10	20.10	65,600
01 Jun 2023	20.11	20.17	20.11	20.16	20.16	8,300
31 May 2023	20.08	20.14	20.08	20.10	20.10	77,000
30 May 2023	19.99	20.06	19.99	20.05	20.05	39,300
26 May 2023	19.91	19.97	19.84	19.97	19.97	19,300
25 May 2023	19.91	19.91	19.81	19.81	19.81	44,000
24 May 2023	19.98	19.98	19.86	19.89	19.89	37,100
23 May 2023	19.91	19.96	19.91	19.94	19.94	38,100
22 May 2023	19.97	19.98	19.94	19.95	19.95	34,500
19 May 2023	19.98	20.07	19.98	20.00	20.00	42,600
18 May 2023	20.03	20.04	20.01	20.01	20.01	18,000
17 May 2023	20.10	20.11	20.08	20.10	20.10	16,300
16 May 2023	20.09	20.13	20.09	20.09	20.09	61,500
15 May 2023	20.20	20.20	20.16	20.17	20.17	21,800
12 May 2023	20.26	20.26	20.20	20.20	20.20	21,000
11 May 2023	20.28	20.29	20.25	20.28	20.28	24,600
10 May 2023	20.20	20.23	20.18	20.22	20.22	22,100
09 May 2023	20.15	20.17	20.12	20.14	20.14	19,300
08 May 2023	20.15	20.19	20.14	20.14	20.14	26,000
05 May 2023	20.20	20.24	20.20	20.22	20.22	35,300
04 May 2023	20.28	20.31	20.24	20.24	20.24	10,500
03 May 2023	20.30	20.30	20.24	20.28	20.28	23,400
02 May 2023	20.17	20.28	20.17	20.28	20.28	22,400
01 May 2023	20.16	20.16	20.06	20.06	20.06	19,700
28 Apr 2023	20.23	20.25	20.20	20.24	20.24	74,900
27 Apr 2023	20.06	20.12	20.06	20.10	20.10	30,500
26 Apr 2023	20.21	20.22	20.10	20.12	20.12	47,300
25 Apr 2023	20.19	20.21	20.14	20.21	20.21	45,500
24 Apr 2023	20.08	20.09	20.06	20.09	20.09	22,700
21 Apr 2023	20.03	20.06	20.02	20.02	20.02	79,300
20 Apr 2023	20.07	20.12	20.05	20.10	20.10	48,600
19 Apr 2023	19.97	20.04	19.96	20.00	20.00	43,200
18 Apr 2023	20.03	20.05	19.89	20.05	20.05	53,700
17 Apr 2023	20.03	20.03	19.96	20.00	20.00	45,100
14 Apr 2023	20.11	20.11	20.01	20.03	20.03	60,300
13 Apr 2023	20.23	20.36	20.12	20.22	20.22	7,676,100
12 Apr 2023	20.17	20.19	20.17	20.17	20.17	15,300
11 Apr 2023	20.18	20.19	20.15	20.19	20.19	5,100
10 Apr 2023	20.17	20.19	20.17	20.17	20.17	6,200
06 Apr 2023	20.18	20.18	20.14	20.17	20.17	22,800
05 Apr 2023	20.18	20.19	20.18	20.19	20.19	5,300
04 Apr 2023	20.16	20.17	20.14	20.17	20.17	20,400
03 Apr 2023	20.16	20.16	20.15	20.16	20.16	3,700
31 Mar 2023	20.15	20.16	20.14	20.15	20.15	4,000
30 Mar 2023	20.15	20.17	20.15	20.15	20.15	8,300
29 Mar 2023	20.15	20.16	20.15	20.15	20.15	5,500
28 Mar 2023	20.15	20.17	20.15	20.17	20.17	6,600
27 Mar 2023	20.15	20.16	20.14	20.14	20.14	8,300
24 Mar 2023	20.16	20.16	20.15	20.16	20.16	8,800
23 Mar 2023	20.15	20.15	20.14	20.15	20.15	3,500
22 Mar 2023	20.14	20.14	20.12	20.14	20.14	10,700
21 Mar 2023	20.13	20.14	20.13	20.13	20.13	11,100
20 Mar 2023	20.13	20.14	20.12	20.14	20.14	27,000
17 Mar 2023	20.14	20.14	20.12	20.13	20.13	9,500
16 Mar 2023	20.12	20.14	20.12	20.14	20.14	6,900
15 Mar 2023	20.12	20.14	20.12	20.14	20.14	3,500
14 Mar 2023	20.11	20.13	20.11	20.11	20.11	1,900
13 Mar 2023	20.11	20.12	20.08	20.11	20.11	38,200
10 Mar 2023	20.09	20.09	20.08	20.09	20.09	8,200
09 Mar 2023	20.09	20.12	20.07	20.08	20.08	10,600
08 Mar 2023	20.09	20.11	20.08	20.09	20.09	2,300
07 Mar 2023	20.09	20.09	20.07	20.08	20.08	10,500
06 Mar 2023	20.09	20.09	20.08	20.08	20.08	3,900
03 Mar 2023	20.07	20.09	20.07	20.07	20.07	3,000
02 Mar 2023	20.06	20.10	20.06	20.09	20.09	5,300
01 Mar 2023	20.09	20.10	20.05	20.08	20.08	8,600
28 Feb 2023	20.05	20.09	20.05	20.09	20.09	3,200
27 Feb 2023	20.07	20.10	19.97	20.05	20.05	13,800
24 Feb 2023	20.08	20.08	20.04	20.06	20.06	11,000
23 Feb 2023	20.09	20.09	20.04	20.06	20.06	13,100
22 Feb 2023	20.16	20.19	20.04	20.08	20.08	8,300
21 Feb 2023	20.29	20.29	20.09	20.11	20.11	7,800
17 Feb 2023	20.36	20.44	20.35	20.43	20.43	6,700
16 Feb 2023	20.39	20.49	20.36	20.37	20.37	5,800
15 Feb 2023	20.48	20.54	20.45	20.54	20.54	17,100
14 Feb 2023	20.46	20.58	20.46	20.54	20.54	4,100
13 Feb 2023	20.59	20.61	20.54	20.59	20.59	30,900
10 Feb 2023	20.38	20.49	20.38	20.49	20.49	9,000
09 Feb 2023	20.76	20.76	20.38	20.44	20.44	45,200
08 Feb 2023	20.67	20.67	20.57	20.65	20.65	25,500
07 Feb 2023	20.67	20.81	20.60	20.74	20.74	3,161,100
06 Feb 2023	20.83	20.86	20.78	20.82	20.82	11,200
03 Feb 2023	20.94	21.16	20.93	20.94	20.94	10,400
02 Feb 2023	21.00	21.13	21.00	21.13	21.13	11,900
01 Feb 2023	20.62	20.94	20.57	20.93	20.93	19,000
31 Jan 2023	20.53	20.69	20.53	20.69	20.69	9,800
30 Jan 2023	20.58	20.61	20.35	20.37	20.37	45,400
27 Jan 2023	20.47	20.70	20.47	20.61	20.61	27,200
26 Jan 2023	20.48	20.57	20.34	20.57	20.57	19,600
25 Jan 2023	20.25	20.42	20.13	20.39	20.39	25,200
24 Jan 2023	20.27	20.47	20.27	20.44	20.44	22,500
23 Jan 2023	20.28	20.51	20.28	20.41	20.41	60,300
20 Jan 2023	19.92	20.19	19.92	20.17	20.17	23,800
19 Jan 2023	19.86	19.96	19.81	19.81	19.81	14,500
18 Jan 2023	20.35	20.35	20.07	20.09	20.09	24,100
17 Jan 2023	20.45	20.49	20.33	20.35	20.35	41,400
13 Jan 2023	20.30	20.44	20.27	20.41	20.41	21,400
12 Jan 2023	20.33	20.44	20.33	20.39	20.39	22,800
11 Jan 2023	20.09	20.28	20.09	20.28	20.28	5,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...