Cabana Target Leading Sector Moderate ETF

CLSM
🏛️ usa →
22.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 20.44 20.44 20.27 20.33 0.1M
2024-12-30 20.28 20.42 20.26 20.40 0.0M
2024-12-27 21.09 21.09 20.94 21.02 0.0M
2024-12-26 21.17 21.17 21.14 21.16 0.0M
2024-12-24 21.09 21.22 21.09 21.22 0.0M
2024-12-23 20.84 21.02 20.77 21.02 0.0M
2024-12-20 20.59 20.96 20.59 20.82 0.0M
2024-12-19 20.75 20.75 20.61 20.61 0.0M
2024-12-18 21.32 21.33 20.76 20.78 0.0M
2024-12-17 21.30 21.33 21.27 21.33 0.0M
2024-12-16 21.55 21.55 21.41 21.41 0.0M
2024-12-13 21.51 21.52 21.49 21.52 0.0M
2024-12-12 21.52 21.52 21.46 21.47 0.0M
2024-12-11 21.57 21.66 21.57 21.62 0.0M
2024-12-10 21.64 21.65 21.54 21.54 0.0M
2024-12-09 21.75 21.75 21.68 21.68 0.0M
2024-12-06 21.76 21.76 21.71 21.73 0.0M
2024-12-05 21.84 21.86 21.79 21.79 0.0M
2024-12-04 21.88 21.90 21.84 21.89 0.0M
2024-12-03 21.88 21.94 21.88 21.93 0.0M
2024-12-02 21.87 21.92 21.87 21.92 0.0M
2024-11-29 21.86 21.91 21.85 21.91 0.0M
2024-11-27 21.81 21.81 21.76 21.77 0.0M
2024-11-26 21.73 21.84 21.73 21.84 0.0M
2024-11-25 21.84 21.86 21.74 21.75 0.0M
2024-11-22 21.77 21.83 21.77 21.82 0.0M
2024-11-21 21.69 21.80 21.60 21.76 0.0M
2024-11-20 21.50 21.64 21.47 21.64 0.0M
2024-11-19 21.40 21.50 21.40 21.48 0.0M
2024-11-18 21.40 21.51 21.40 21.49 0.0M
2024-11-15 21.36 21.36 21.32 21.35 0.0M
2024-11-14 21.77 21.77 21.66 21.70 0.0M
2024-11-13 21.86 21.87 21.68 21.81 0.0M
2024-11-12 21.85 21.88 21.83 21.83 0.0M
2024-11-11 21.95 21.96 21.90 21.93 0.0M
2024-11-08 21.87 22.00 21.87 21.95 0.0M
2024-11-07 21.78 21.88 21.78 21.86 0.0M
2024-11-06 21.55 21.74 21.55 21.73 0.0M
2024-11-05 21.07 21.26 21.07 21.26 0.0M
2024-11-04 21.02 21.08 21.02 21.02 0.0M
2024-11-01 21.13 21.14 21.02 21.03 0.0M
2024-10-31 21.08 21.08 20.94 20.98 0.0M
2024-10-30 21.15 21.27 21.08 21.16 0.0M
2024-10-29 21.27 21.28 21.22 21.28 0.0M
2024-10-28 21.32 21.32 21.26 21.27 0.0M
2024-10-25 21.39 21.40 21.27 21.33 0.0M
2024-10-24 21.34 21.34 21.23 21.32 0.0M
2024-10-23 21.28 21.32 21.18 21.25 0.0M
2024-10-22 21.41 21.50 21.41 21.47 0.0M
2024-10-21 21.51 21.51 21.44 21.49 0.0M
2024-10-18 21.52 21.58 21.52 21.56 0.0M
2024-10-17 21.54 21.56 21.49 21.50 0.0M
2024-10-16 21.46 21.54 21.46 21.52 0.0M
2024-10-15 21.60 21.60 21.42 21.44 0.0M
2024-10-14 21.78 21.83 21.78 21.82 0.0M
2024-10-11 21.69 21.73 21.68 21.71 0.0M
2024-10-10 21.64 21.65 21.58 21.62 0.0M
2024-10-09 21.47 21.60 21.47 21.59 0.0M
2024-10-08 21.40 21.45 21.37 21.43 0.0M
2024-10-07 21.49 21.49 21.43 21.43 0.0M
2024-10-04 21.46 21.54 21.44 21.54 0.0M
2024-10-03 21.35 21.38 21.29 21.35 0.0M
2024-10-02 21.30 21.35 21.27 21.35 0.0M
2024-10-01 21.25 21.29 21.20 21.26 0.0M
2024-09-30 21.20 21.32 21.13 21.32 0.0M
2024-09-27 21.24 21.24 21.17 21.22 0.0M
2024-09-26 21.13 21.15 21.06 21.13 0.0M
2024-09-25 21.28 21.28 21.16 21.16 0.0M
2024-09-24 21.41 21.41 21.29 21.34 0.0M
2024-09-23 21.31 21.31 21.25 21.30 0.0M
2024-09-20 21.18 21.25 21.18 21.24 0.0M
2024-09-19 21.27 21.38 21.27 21.32 0.0M
2024-09-18 21.02 21.13 20.99 20.99 0.0M
2024-09-17 21.14 21.14 21.01 21.07 0.0M
2024-09-16 20.95 21.04 20.94 21.03 0.0M
2024-09-13 20.98 20.98 20.92 20.94 0.0M
2024-09-12 20.72 20.88 20.71 20.88 0.0M
2024-09-11 20.44 20.70 20.44 20.70 0.2M
2024-09-10 20.64 20.65 20.46 20.61 0.0M
2024-09-09 20.61 20.68 20.56 20.60 0.0M
2024-09-06 20.41 20.43 20.38 20.43 0.0M
2024-09-05 20.82 20.83 20.66 20.69 0.0M
2024-09-04 20.97 20.97 20.82 20.86 0.0M
2024-09-03 21.18 21.18 20.91 20.95 0.0M
2024-08-30 21.21 21.36 21.18 21.36 0.0M
2024-08-29 21.24 21.34 21.17 21.22 0.1M
2024-08-28 21.19 21.19 21.05 21.15 0.0M
2024-08-27 21.26 21.29 21.20 21.24 0.0M
2024-08-26 21.31 21.31 21.24 21.29 0.0M
2024-08-23 21.23 21.32 21.20 21.32 0.0M
2024-08-22 21.26 21.26 21.06 21.06 0.0M
2024-08-21 21.22 21.22 21.16 21.22 0.0M
2024-08-20 21.29 21.29 21.12 21.14 0.0M
2024-08-19 21.14 21.30 21.14 21.30 0.0M
2024-08-16 21.06 21.11 21.05 21.09 0.0M
2024-08-15 20.97 21.10 20.94 21.10 0.0M
2024-08-14 20.71 20.78 20.71 20.78 0.0M
2024-08-13 20.55 20.71 20.53 20.69 0.0M
2024-08-12 20.52 20.55 20.43 20.50 0.0M
2024-08-09 20.42 20.44 20.42 20.44 0.0M
2024-08-08 20.11 20.39 20.10 20.39 0.0M
2024-08-07 20.24 20.27 19.89 19.90 0.0M
2024-08-06 20.09 20.29 20.01 20.04 0.0M
2024-08-05 19.90 20.08 19.73 19.74 0.0M
2024-08-02 20.53 20.53 20.28 20.40 0.0M
2024-08-01 20.82 20.84 20.69 20.76 0.0M
2024-07-31 21.12 21.16 21.06 21.06 0.0M
2024-07-30 20.90 20.90 20.80 20.83 0.0M
2024-07-29 20.88 20.88 20.83 20.84 0.0M
2024-07-26 20.81 20.96 20.81 20.88 0.0M
2024-07-25 20.78 20.93 20.75 20.75 0.0M
2024-07-24 20.69 20.91 20.69 20.74 0.0M
2024-07-23 21.08 21.08 20.97 20.98 0.0M
2024-07-22 21.12 21.14 21.02 21.13 0.0M
2024-07-19 21.09 21.12 20.96 21.01 0.0M
2024-07-18 21.29 21.30 21.04 21.12 0.0M
2024-07-17 21.31 21.40 21.27 21.27 0.0M
2024-07-16 21.35 21.43 21.32 21.42 0.0M
2024-07-15 21.28 21.40 21.28 21.30 0.0M
2024-07-12 21.16 21.31 21.16 21.21 0.0M
2024-07-11 21.14 21.23 21.08 21.11 0.0M
2024-07-10 20.99 21.19 20.99 21.18 0.1M
2024-07-09 20.96 21.00 20.96 20.97 0.0M
2024-07-08 21.00 21.02 20.96 20.99 0.0M
2024-07-05 20.95 21.01 20.93 21.01 0.0M
2024-07-03 20.94 20.98 20.92 20.98 0.0M
2024-07-02 20.85 20.92 20.83 20.92 0.0M
2024-07-01 20.87 20.89 20.85 20.89 0.0M
2024-06-28 20.96 20.96 20.86 20.88 0.0M
2024-06-27 20.83 20.86 20.80 20.86 0.0M
2024-06-26 20.85 20.88 20.83 20.88 0.0M
2024-06-25 20.89 20.92 20.89 20.92 0.0M
2024-06-24 20.91 20.91 20.84 20.85 0.0M
2024-06-21 20.83 20.83 20.75 20.77 0.0M
2024-06-20 20.75 20.83 20.75 20.80 0.0M
2024-06-18 20.77 20.77 20.71 20.74 0.0M
2024-06-17 20.57 20.76 20.57 20.71 0.0M
2024-06-14 20.55 20.61 20.54 20.58 0.0M
2024-06-13 20.55 20.64 20.54 20.59 0.0M
2024-06-12 20.64 20.67 20.59 20.61 0.0M
2024-06-11 20.48 20.58 20.48 20.57 0.0M
2024-06-10 20.40 20.50 20.40 20.50 0.0M
2024-06-07 20.39 20.51 20.39 20.44 0.0M
2024-06-06 20.37 20.44 20.37 20.43 0.0M
2024-06-05 20.30 20.40 20.30 20.39 0.0M
2024-06-04 20.14 20.25 20.14 20.23 0.0M
2024-06-03 20.33 20.33 20.16 20.23 0.0M
2024-05-31 20.06 20.33 20.05 20.33 0.0M
2024-05-30 20.06 20.14 20.03 20.06 0.1M
2024-05-29 20.21 20.21 20.12 20.14 0.0M
2024-05-28 20.36 20.36 20.27 20.34 0.0M
2024-05-24 20.39 20.40 20.30 20.33 0.0M
2024-05-23 20.54 20.54 20.29 20.32 0.0M
2024-05-22 20.51 20.51 20.41 20.44 0.0M
2024-05-21 20.58 20.61 20.54 20.57 0.0M
2024-05-20 20.58 20.61 20.56 20.57 0.0M
2024-05-17 20.51 20.57 20.50 20.57 0.0M
2024-05-16 20.58 20.58 20.48 20.51 0.0M
2024-05-15 20.32 20.54 20.32 20.54 0.0M
2024-05-14 20.22 20.31 20.20 20.29 0.0M
2024-05-13 20.26 20.28 20.18 20.22 0.0M
2024-05-10 20.24 20.24 20.19 20.23 0.0M
2024-05-09 20.12 20.21 20.12 20.20 0.0M
2024-05-08 20.08 20.09 20.05 20.08 0.0M
2024-05-07 20.09 20.13 20.07 20.10 0.0M
2024-05-06 20.00 20.03 19.99 20.03 0.0M
2024-05-03 19.82 19.89 19.82 19.88 0.0M
2024-05-02 19.70 19.75 19.57 19.74 0.0M
2024-05-01 19.65 19.81 19.60 19.61 0.0M
2024-04-30 20.02 20.02 19.71 19.74 0.0M
2024-04-29 19.98 20.06 19.97 20.06 0.0M
2024-04-26 19.88 20.01 19.88 19.97 0.1M
2024-04-25 19.79 19.94 19.75 19.91 0.0M
2024-04-24 19.96 19.99 19.88 19.98 0.0M
2024-04-23 19.89 19.99 19.89 19.95 0.1M
2024-04-22 19.77 19.87 19.74 19.82 0.0M
2024-04-19 19.75 19.78 19.70 19.71 0.0M
2024-04-18 19.83 19.85 19.75 19.77 0.0M
2024-04-17 19.89 19.89 19.79 19.81 0.0M
2024-04-16 19.88 19.94 19.86 19.89 0.0M
2024-04-15 20.07 20.09 19.91 19.96 0.1M
2024-04-12 20.14 20.14 20.07 20.09 0.0M
2024-04-11 20.23 20.27 20.10 20.26 0.1M
2024-04-10 20.16 20.18 20.12 20.14 0.0M
2024-04-09 20.37 20.38 20.30 20.38 0.0M
2024-04-08 20.37 20.37 20.32 20.33 0.0M
2024-04-05 20.22 20.34 20.22 20.32 0.0M
2024-04-04 20.41 20.44 20.20 20.21 0.0M
2024-04-03 20.31 20.36 20.29 20.31 0.0M
2024-04-02 20.29 20.30 20.27 20.30 0.1M
2024-04-01 20.40 20.41 20.37 20.39 0.2M
2024-03-28 20.49 20.51 20.46 20.50 0.0M
2024-03-27 20.38 20.45 20.36 20.45 0.0M
2024-03-26 20.35 20.36 20.31 20.31 0.1M
2024-03-25 20.37 20.37 20.33 20.34 0.1M
2024-03-22 20.43 20.46 20.39 20.39 0.0M
2024-03-21 20.46 20.48 20.42 20.42 0.0M
2024-03-20 20.28 20.38 20.28 20.37 0.0M
2024-03-19 20.20 20.30 20.20 20.26 0.0M
2024-03-18 20.21 20.23 20.15 20.21 0.1M
2024-03-15 20.18 20.19 20.14 20.18 0.0M
2024-03-14 20.30 20.31 20.17 20.27 0.1M
2024-03-13 20.32 20.35 20.29 20.31 0.0M
2024-03-12 20.26 20.33 20.22 20.33 0.1M
2024-03-11 20.24 20.26 20.18 20.26 0.1M
2024-03-08 20.35 20.37 20.26 20.29 0.1M
2024-03-07 20.29 20.34 20.28 20.34 0.1M
2024-03-06 20.17 20.26 20.17 20.19 0.0M
2024-03-05 20.23 20.23 20.05 20.10 0.1M
2024-03-04 20.21 20.29 20.17 20.25 0.0M
2024-03-01 20.09 20.23 20.09 20.18 0.1M
2024-02-29 20.09 20.13 20.06 20.12 0.1M
2024-02-28 20.01 20.06 20.01 20.02 0.1M
2024-02-27 19.99 20.02 19.96 20.02 0.1M
2024-02-26 20.00 20.01 19.96 19.97 0.0M
2024-02-23 20.03 20.06 20.01 20.02 0.0M
2024-02-22 19.94 19.99 19.94 19.97 0.0M
2024-02-21 19.77 19.82 19.73 19.80 0.1M
2024-02-20 19.78 19.79 19.73 19.77 0.0M
2024-02-16 19.89 19.90 19.82 19.82 0.0M
2024-02-15 19.90 19.94 19.84 19.94 0.0M
2024-02-14 19.77 19.82 19.76 19.82 0.0M
2024-02-13 19.73 19.75 19.66 19.74 0.1M
2024-02-12 19.89 20.01 19.88 19.98 0.1M
2024-02-09 19.87 19.90 19.84 19.90 0.0M
2024-02-08 19.90 19.92 19.87 19.92 0.0M
2024-02-07 19.98 19.99 19.95 19.98 0.1M
2024-02-06 19.86 19.94 19.86 19.92 0.1M
2024-02-05 19.86 19.93 19.81 19.81 0.0M
2024-02-02 20.06 20.13 20.03 20.08 0.0M
2024-02-01 20.02 20.18 19.96 20.18 0.0M
2024-01-31 20.05 20.14 19.94 19.99 0.0M
2024-01-30 19.94 20.06 19.94 20.03 0.0M
2024-01-29 19.87 19.98 19.87 19.95 0.0M
2024-01-26 19.86 19.89 19.85 19.86 0.0M
2024-01-25 19.78 19.85 19.71 19.85 0.0M
2024-01-24 19.87 19.87 19.66 19.70 0.0M
2024-01-23 19.78 19.82 19.75 19.80 0.0M
2024-01-22 19.79 19.79 19.70 19.77 0.0M
2024-01-19 19.69 19.81 19.68 19.78 0.0M
2024-01-18 19.69 19.75 19.63 19.75 0.0M
2024-01-17 19.88 20.03 19.70 19.80 0.0M
2024-01-16 20.08 20.13 20.00 20.05 0.1M
2024-01-12 20.24 20.27 20.13 20.21 0.2M
2024-01-11 20.23 20.23 20.00 20.10 0.1M
2024-01-10 20.30 20.34 20.20 20.22 4.9M
2024-01-09 20.26 20.34 20.26 20.31 0.0M
2024-01-08 20.24 20.34 20.24 20.29 0.0M
2024-01-05 20.14 20.36 20.14 20.21 0.0M
2024-01-04 20.31 20.33 20.24 20.25 0.0M
2024-01-03 20.36 20.38 20.29 20.32 0.1M
2024-01-02 20.27 20.50 20.27 20.47 0.1M