MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLSM — Exchange Listed Funds Trust ETC Cabana Target Leading Sector Moderate ETF
NasdaqExchange Listed Funds Trust ETC Cabana Target Leading Sector Moderate ETF
$28.00
+0.19(+0.68%)
- O
- 27.99
- H
- 28.00
- L
- 27.97
- V
- 2.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.00
Period Return+1071.55%
Period High$28.13
Period Low$2.38
Avg Daily Volume65.4K
Total Trading Days365
CLSM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.99 | $28.00 | $27.97 | $28.00 | +$0.19 | +0.68% | 2,863 | $27.98 | $27.97 $28.00 |
| Oct 1, 2026 | $27.72 | $27.84 | $27.64 | $27.81 | +$0.09 | +0.31% | 4,531 | $27.75 | $27.64 $27.84 |
| Sep 30, 2026 | $27.79 | $27.79 | $27.72 | $27.72 | $-0.01 | -0.02% | 729 | $27.80 | $27.72 $27.79 |
| Sep 29, 2026 | $27.67 | $27.73 | $27.67 | $27.73 | $-0.01 | -0.03% | 2,915 | $27.68 | $27.67 $27.73 |
| Sep 28, 2026 | $27.78 | $27.78 | $27.74 | $27.74 | $-0.25 | -0.89% | 3,271 | $27.76 | $27.74 $27.78 |
| Sep 25, 2026 | $27.96 | $28.01 | $27.96 | $27.99 | +$0.15 | +0.54% | 9,166 | $28.00 | $27.96 $28.01 |
| Sep 24, 2026 | $27.78 | $27.87 | $27.72 | $27.84 | $-0.07 | -0.26% | 11,548 | $27.80 | $27.72 $27.87 |
| Sep 23, 2026 | $27.88 | $27.95 | $27.87 | $27.91 | $-0.20 | -0.72% | 6,211 | $27.90 | $27.87 $27.95 |
| Sep 22, 2026 | $27.99 | $28.13 | $27.99 | $28.11 | +$0.22 | +0.78% | 9,144 | $28.07 | $27.99 $28.13 |
| Sep 21, 2026 | $27.80 | $27.89 | $27.80 | $27.89 | +$0.46 | +1.68% | 2,416 | $27.85 | $27.80 $27.89 |
| Sep 18, 2026 | $27.30 | $27.43 | $27.29 | $27.43 | +$0.08 | +0.28% | 1,398 | $27.32 | $27.29 $27.43 |
| Sep 17, 2026 | $27.33 | $27.36 | $27.32 | $27.36 | +$0.41 | +1.53% | 2,448 | $27.33 | $27.32 $27.36 |
| Sep 16, 2026 | $27.18 | $27.18 | $26.95 | $26.95 | $-0.03 | -0.11% | 956 | $27.14 | $26.95 $27.18 |
| Sep 15, 2026 | $27.08 | $27.08 | $26.98 | $26.98 | $-0.16 | -0.59% | 3,134 | $27.02 | $26.98 $27.08 |
| Sep 14, 2026 | $27.23 | $27.25 | $27.14 | $27.14 | $-0.17 | -0.63% | 4,410 | $27.20 | $27.14 $27.25 |
| Sep 11, 2026 | $27.30 | $27.37 | $27.30 | $27.31 | +$0.24 | +0.90% | 5,631 | $27.29 | $27.30 $27.37 |
| Sep 10, 2026 | $27.20 | $27.20 | $27.06 | $27.06 | $-0.24 | -0.89% | 3,624 | $27.14 | $27.06 $27.20 |
| Sep 9, 2026 | $27.36 | $27.37 | $27.31 | $27.31 | $-0.09 | -0.33% | 3,973 | $27.35 | $27.31 $27.37 |
| Sep 8, 2026 | $27.49 | $27.49 | $27.40 | $27.40 | $-0.09 | -0.31% | 991 | $27.46 | $27.40 $27.49 |
| Sep 4, 2026 | $27.46 | $27.53 | $27.42 | $27.48 | +$0.02 | +0.06% | 4,108 | $27.50 | $27.42 $27.53 |
| Sep 3, 2026 | $27.24 | $27.52 | $27.24 | $27.47 | +$0.22 | +0.81% | 4,059 | $27.45 | $27.24 $27.52 |
| Sep 2, 2026 | $27.22 | $27.25 | $27.22 | $27.25 | +$0.08 | +0.30% | 1,149 | $27.24 | $27.22 $27.25 |
| Sep 1, 2026 | $27.34 | $27.34 | $27.17 | $27.17 | $-0.31 | -1.12% | 3,182 | $27.29 | $27.17 $27.34 |
| Aug 31, 2026 | $27.39 | $27.47 | $27.39 | $27.47 | +$0.00 | +0.02% | 4,168 | $27.41 | $27.39 $27.47 |
| Aug 28, 2026 | $27.49 | $27.49 | $27.46 | $27.47 | $-0.24 | -0.88% | 2,907 | $27.55 | $27.46 $27.49 |
| Aug 27, 2026 | $27.65 | $27.71 | $27.63 | $27.71 | +$0.31 | +1.11% | 5,842 | $27.67 | $27.63 $27.71 |
| Aug 26, 2026 | $27.38 | $27.42 | $27.32 | $27.41 | $-0.00 | -0.01% | 5,108 | $27.37 | $27.32 $27.42 |
| Aug 25, 2026 | $27.38 | $27.41 | $27.36 | $27.41 | +$0.06 | +0.21% | 5,869 | $27.38 | $27.36 $27.41 |
| Aug 24, 2026 | $27.34 | $27.37 | $27.33 | $27.35 | $-0.10 | -0.35% | 1,482 | $27.34 | $27.33 $27.37 |
| Aug 21, 2026 | $27.46 | $27.46 | $27.43 | $27.45 | +$0.15 | +0.55% | 1,467 | $27.45 | $27.43 $27.46 |