NasdaqGM - Delayed Quote USD

Cabana Target Leading Sector Conservative ETF (CLSC)

19.27 -0.03 (-0.16%)
At close: January 5 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 5, 2024 19.27 19.27 19.27 19.27 19.27 -
Jan 4, 2024 19.32 19.33 19.30 19.31 19.31 28,777
Jan 3, 2024 19.34 19.39 19.33 19.39 19.39 4,691
Jan 2, 2024 19.39 19.43 19.38 19.40 19.40 22,250
Dec 29, 2023 19.39 19.40 19.37 19.38 19.38 2,504
Dec 28, 2023 19.43 19.46 19.43 19.44 19.44 7,854
Dec 27, 2023 19.37 19.45 19.37 19.45 19.45 7,445
Dec 26, 2023 0.65 Dividend
Dec 26, 2023 19.32 19.32 19.28 19.30 19.30 1,791
Dec 22, 2023 19.98 20.01 19.91 19.93 19.28 8,622
Dec 21, 2023 19.95 19.95 19.86 19.91 19.26 6,399
Dec 20, 2023 19.93 19.96 19.89 19.89 19.24 11,670
Dec 19, 2023 19.92 20.01 19.90 20.00 19.35 3,974
Dec 18, 2023 19.90 19.91 19.89 19.91 19.26 1,279
Dec 15, 2023 19.87 19.94 19.87 19.90 19.25 6,347
Dec 14, 2023 20.04 20.07 19.97 19.99 19.33 6,107
Dec 13, 2023 19.75 19.97 19.75 19.97 19.31 8,508
Dec 12, 2023 19.69 19.70 19.69 19.70 19.06 8,977
Dec 11, 2023 19.67 19.70 19.67 19.70 19.06 4,281
Dec 8, 2023 19.62 19.65 19.61 19.65 19.01 8,545
Dec 7, 2023 19.71 19.72 19.68 19.69 19.05 5,362
Dec 6, 2023 19.67 19.69 19.67 19.69 19.05 11,274
Dec 5, 2023 19.61 19.63 19.60 19.61 18.97 7,967
Dec 4, 2023 19.63 19.63 19.60 19.62 18.98 4,778
Dec 1, 2023 19.58 19.65 19.58 19.65 19.01 14,846
Nov 30, 2023 19.50 19.52 19.50 19.52 18.88 5,917
Nov 29, 2023 19.55 19.55 19.49 19.51 18.87 4,044
Nov 28, 2023 19.50 19.50 19.46 19.48 18.84 4,318
Nov 27, 2023 19.39 19.44 19.39 19.43 18.79 2,620
Nov 24, 2023 19.39 19.40 19.38 19.39 18.76 1,712
Nov 22, 2023 19.41 19.42 19.40 19.42 18.78 6,722
Nov 21, 2023 19.28 19.39 19.27 19.39 18.75 4,374
Nov 20, 2023 19.33 19.34 19.32 19.34 18.71 12,031
Nov 17, 2023 19.34 19.34 19.33 19.33 18.70 1,565
Nov 16, 2023 19.35 19.37 19.34 19.36 18.73 6,408
Nov 15, 2023 19.29 19.33 19.29 19.32 18.69 17,406
Nov 14, 2023 19.34 19.34 19.32 19.33 18.69 4,410
Nov 13, 2023 19.27 19.31 19.27 19.30 18.67 6,250
Nov 10, 2023 19.28 19.32 19.28 19.30 18.67 9,538
Nov 9, 2023 19.30 19.31 19.30 19.31 18.67 7,467
Nov 8, 2023 19.29 19.30 19.29 19.30 18.67 11,173
Nov 7, 2023 19.30 19.31 19.29 19.31 18.68 11,596
Nov 6, 2023 19.30 19.30 19.29 19.29 18.66 3,647
Nov 3, 2023 19.29 19.30 19.29 19.30 18.67 11,958
Nov 2, 2023 19.29 19.30 19.28 19.28 18.65 3,745
Nov 1, 2023 19.29 19.29 19.27 19.28 18.65 18,027
Oct 31, 2023 19.27 19.29 19.27 19.28 18.65 11,428
Oct 30, 2023 19.27 19.28 19.27 19.27 18.65 28,563
Oct 27, 2023 19.27 19.27 19.27 19.27 18.65 6,998
Oct 26, 2023 19.28 19.28 19.26 19.27 18.64 6,348
Oct 25, 2023 19.26 19.27 19.26 19.26 18.64 9,648
Oct 24, 2023 19.27 19.27 19.25 19.26 18.63 45,567
Oct 23, 2023 19.26 19.26 19.25 19.26 18.63 3,146
Oct 20, 2023 19.25 19.26 19.25 19.25 18.63 12,677
Oct 19, 2023 19.25 19.26 19.25 19.25 18.63 4,984
Oct 18, 2023 19.24 19.25 19.24 19.25 18.62 7,353
Oct 17, 2023 19.24 19.25 19.24 19.25 18.62 8,561
Oct 16, 2023 19.23 19.24 19.23 19.24 18.61 255
Oct 13, 2023 19.23 19.24 19.23 19.24 18.61 1,633
Oct 12, 2023 19.24 19.24 19.23 19.24 18.61 4,665
Oct 11, 2023 19.23 19.23 19.22 19.23 18.60 9,468
Oct 10, 2023 19.22 19.23 19.22 19.23 18.60 3,727
Oct 9, 2023 19.23 19.23 19.22 19.23 18.60 5,450
Oct 6, 2023 19.23 19.23 19.22 19.23 18.60 4,518
Oct 5, 2023 19.22 19.23 19.22 19.23 18.60 13,914
Oct 4, 2023 19.21 19.22 19.20 19.21 18.58 3,460
Oct 3, 2023 19.21 19.21 19.20 19.21 18.58 2,283
Oct 2, 2023 19.20 19.20 19.20 19.20 18.58 1,770
Sep 29, 2023 19.19 19.20 19.19 19.20 18.57 2,002
Sep 28, 2023 19.20 19.21 19.19 19.20 18.57 6,556
Sep 27, 2023 19.16 19.19 19.16 19.19 18.56 10,536
Sep 26, 2023 19.19 19.19 19.18 19.19 18.56 4,554
Sep 25, 2023 19.18 19.19 19.17 19.19 18.56 10,520
Sep 22, 2023 19.19 19.19 19.18 19.19 18.56 1,918
Sep 21, 2023 19.18 19.20 19.17 19.19 18.56 6,723
Sep 20, 2023 19.18 19.18 19.17 19.17 18.55 17,319
Sep 19, 2023 19.14 19.18 19.14 19.16 18.53 17,970
Sep 18, 2023 19.17 19.18 19.16 19.16 18.54 17,092
Sep 15, 2023 19.17 19.17 19.16 19.17 18.54 8,114
Sep 14, 2023 19.16 19.17 19.16 19.17 18.54 3,229
Sep 13, 2023 19.15 19.17 19.14 19.16 18.53 16,200
Sep 12, 2023 19.15 19.16 19.14 19.16 18.53 9,593
Sep 11, 2023 19.16 19.17 19.15 19.16 18.53 12,135
Sep 8, 2023 19.16 19.16 19.14 19.15 18.53 5,043
Sep 7, 2023 19.15 19.15 19.14 19.14 18.52 6,110
Sep 6, 2023 19.14 19.14 19.13 19.14 18.52 4,384
Sep 5, 2023 19.13 19.14 19.13 19.14 18.52 10,183
Sep 1, 2023 19.11 19.14 19.11 19.13 18.51 13,213
Aug 31, 2023 19.14 19.14 19.12 19.14 18.51 11,065
Aug 30, 2023 19.10 19.13 19.10 19.13 18.50 41,599
Aug 29, 2023 19.12 19.13 19.11 19.13 18.50 6,718
Aug 28, 2023 19.12 19.12 19.11 19.12 18.49 5,472
Aug 25, 2023 19.11 19.12 19.06 19.10 18.48 15,351
Aug 24, 2023 19.11 19.12 19.09 19.10 18.48 11,919
Aug 23, 2023 19.10 19.11 19.10 19.11 18.48 3,212
Aug 22, 2023 19.10 19.10 19.09 19.10 18.48 16,580
Aug 21, 2023 19.08 19.11 19.08 19.10 18.48 5,313
Aug 18, 2023 19.10 19.10 19.09 19.09 18.46 10,692
Aug 17, 2023 19.20 19.20 19.10 19.10 18.48 4,693
Aug 16, 2023 19.25 19.25 19.19 19.19 18.57 12,309
Aug 15, 2023 19.33 19.33 19.26 19.26 18.63 16,174
Aug 14, 2023 19.33 19.39 19.33 19.39 18.75 4,657
Aug 11, 2023 19.36 19.37 19.34 19.37 18.74 9,206
Aug 10, 2023 19.42 19.50 19.36 19.39 18.76 11,947
Aug 9, 2023 19.45 19.45 19.37 19.38 18.75 18,519
Aug 8, 2023 19.40 19.48 19.38 19.47 18.83 10,422
Aug 7, 2023 19.51 19.54 19.50 19.54 18.90 12,333
Aug 4, 2023 19.53 19.58 19.44 19.46 18.82 16,938
Aug 3, 2023 19.50 19.56 19.50 19.56 18.92 16,973
Aug 2, 2023 19.59 19.61 19.57 19.58 18.94 8,652
Aug 1, 2023 19.73 19.75 19.72 19.75 19.10 9,630
Jul 31, 2023 19.74 19.75 19.72 19.75 19.10 18,157
Jul 28, 2023 19.72 19.72 19.68 19.71 19.07 7,714
Jul 27, 2023 19.77 19.81 19.60 19.62 18.98 13,385
Jul 26, 2023 19.72 19.75 19.68 19.75 19.11 14,312
Jul 25, 2023 19.76 19.76 19.73 19.73 19.09 22,540
Jul 24, 2023 19.70 19.72 19.69 19.72 19.07 24,063
Jul 21, 2023 19.70 19.72 19.69 19.69 19.05 6,073
Jul 20, 2023 19.70 19.71 19.66 19.68 19.04 22,014
Jul 19, 2023 19.74 19.77 19.74 19.77 19.12 2,901
Jul 18, 2023 19.71 19.74 19.68 19.73 19.09 6,004
Jul 17, 2023 19.67 19.69 19.66 19.68 19.04 20,458
Jul 14, 2023 19.61 19.62 19.59 19.60 18.96 3,638
Jul 13, 2023 19.60 19.65 19.60 19.65 19.01 11,931
Jul 12, 2023 19.55 19.58 19.53 19.55 18.91 7,376
Jul 11, 2023 19.38 19.48 19.38 19.48 18.85 12,750
Jul 10, 2023 19.31 19.37 19.31 19.37 18.74 10,444
Jul 7, 2023 19.30 19.38 19.29 19.31 18.68 17,072
Jul 6, 2023 19.20 19.35 19.19 19.30 18.67 22,080
Jul 5, 2023 19.52 19.52 19.47 19.49 18.85 6,304
Jul 3, 2023 19.66 19.66 19.59 19.59 18.95 18,705
Jun 30, 2023 19.54 19.63 19.54 19.63 18.99 5,867
Jun 29, 2023 19.45 19.45 19.38 19.44 18.81 11,300
Jun 28, 2023 19.43 19.51 19.43 19.49 18.85 8,886
Jun 27, 2023 19.41 19.45 19.41 19.45 18.81 25,112
Jun 26, 2023 19.33 19.35 19.27 19.32 18.69 36,394
Jun 23, 2023 19.25 19.28 19.23 19.23 18.60 9,610
Jun 22, 2023 19.30 19.32 19.26 19.30 18.67 28,234
Jun 21, 2023 19.36 19.47 19.36 19.42 18.79 16,618
Jun 20, 2023 19.32 19.52 19.32 19.47 18.83 39,778
Jun 16, 2023 19.55 19.55 19.53 19.53 18.89 505
Jun 15, 2023 19.52 19.60 19.52 19.58 18.94 27,509
Jun 14, 2023 19.47 19.47 19.40 19.43 18.80 2,570
Jun 13, 2023 19.42 19.43 19.37 19.40 18.76 22,433
Jun 12, 2023 19.39 19.44 19.39 19.44 18.81 1,460
Jun 9, 2023 19.36 19.39 19.36 19.38 18.74 18,367
Jun 8, 2023 19.37 19.39 19.36 19.39 18.76 8,731
Jun 7, 2023 19.30 19.31 19.29 19.31 18.67 32,784
Jun 6, 2023 19.39 19.41 19.39 19.40 18.77 6,882
Jun 5, 2023 19.37 19.44 19.37 19.42 18.78 8,228
Jun 2, 2023 19.41 19.43 19.40 19.42 18.78 29,554
Jun 1, 2023 19.38 19.48 19.38 19.46 18.82 5,481
May 31, 2023 19.40 19.44 19.40 19.42 18.79 11,084
May 30, 2023 19.40 19.40 19.40 19.40 18.77 7,108
May 26, 2023 19.19 19.30 19.19 19.30 18.67 6,581
May 25, 2023 19.23 19.25 19.22 19.24 18.61 5,770
May 24, 2023 19.27 19.27 19.17 19.20 18.57 16,393
May 23, 2023 19.23 19.25 19.23 19.24 18.61 16,764
May 22, 2023 19.26 19.27 19.23 19.25 18.62 20,377
May 19, 2023 19.25 19.31 19.25 19.25 18.62 5,835
May 18, 2023 19.26 19.28 19.26 19.27 18.65 17,870
May 17, 2023 19.27 19.30 19.26 19.29 18.66 15,348
May 16, 2023 19.28 19.29 19.27 19.27 18.64 61,449
May 15, 2023 19.30 19.32 19.29 19.32 18.69 7,219
May 12, 2023 19.35 19.35 19.29 19.31 18.67 4,510
May 11, 2023 19.37 19.38 19.35 19.35 18.72 38,601
May 10, 2023 19.31 19.34 19.30 19.33 18.70 9,735
May 9, 2023 19.25 19.25 19.23 19.24 18.61 14,126
May 8, 2023 19.26 19.27 19.24 19.26 18.63 8,058
May 5, 2023 19.28 19.30 19.26 19.30 18.67 6,911
May 4, 2023 19.32 19.32 19.30 19.30 18.67 3,710
May 3, 2023 19.29 19.32 19.26 19.30 18.67 6,385
May 2, 2023 19.25 19.27 19.24 19.27 18.64 8,544
May 1, 2023 19.21 19.21 19.16 19.17 18.54 11,298
Apr 28, 2023 19.23 19.25 19.22 19.25 18.62 16,059
Apr 27, 2023 19.16 19.17 19.15 19.17 18.54 16,387

Related Tickers