NasdaqGM - Delayed Quote USD

Cabana Target Leading Sector Aggressive ETF (CLSA)

19.38 -0.03 (-0.15%)
At close: January 5 at 3:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 5, 2024 19.39 19.39 19.39 19.39 19.39 -
Jan 4, 2024 19.48 19.48 19.37 19.41 19.41 7,016
Jan 3, 2024 19.48 19.48 19.40 19.41 19.41 3,333
Jan 2, 2024 19.55 19.60 19.55 19.59 19.59 25,305
Dec 29, 2023 19.46 19.46 19.37 19.38 19.38 6,188
Dec 28, 2023 19.43 19.50 19.41 19.50 19.50 16,302
Dec 27, 2023 19.35 19.41 19.33 19.41 19.41 9,706
Dec 26, 2023 0.72 Dividend
Dec 26, 2023 19.27 19.38 19.27 19.33 19.33 2,939
Dec 22, 2023 19.97 20.02 19.90 19.94 19.23 11,307
Dec 21, 2023 19.79 19.87 19.76 19.85 19.14 4,075
Dec 20, 2023 19.98 20.00 19.75 19.75 19.04 16,059
Dec 19, 2023 20.05 20.05 19.96 20.05 19.33 11,221
Dec 18, 2023 19.94 19.97 19.92 19.92 19.20 988
Dec 15, 2023 19.99 20.01 19.91 19.99 19.27 17,241
Dec 14, 2023 19.94 20.11 19.94 20.10 19.38 7,707
Dec 13, 2023 19.58 19.82 19.58 19.77 19.06 4,241
Dec 12, 2023 19.32 19.40 19.32 19.39 18.69 15,007
Dec 11, 2023 19.26 19.35 19.26 19.33 18.63 6,756
Dec 8, 2023 19.28 19.31 19.21 19.31 18.61 19,377
Dec 7, 2023 19.29 19.30 19.25 19.25 18.56 15,778
Dec 6, 2023 19.35 19.37 19.21 19.25 18.56 7,532
Dec 5, 2023 19.30 19.30 19.19 19.23 18.54 8,102
Dec 4, 2023 19.28 19.36 19.28 19.36 18.66 14,928
Dec 1, 2023 19.04 19.27 19.04 19.27 18.58 16,504
Nov 30, 2023 18.93 18.98 18.91 18.98 18.29 7,427
Nov 29, 2023 18.97 18.97 18.93 18.93 18.25 2,385
Nov 28, 2023 18.82 18.83 18.79 18.83 18.15 10,412
Nov 27, 2023 18.73 18.81 18.71 18.79 18.11 6,374
Nov 24, 2023 18.77 18.77 18.75 18.75 18.08 700
Nov 22, 2023 18.70 18.73 18.70 18.73 18.06 4,437
Nov 21, 2023 18.68 18.68 18.66 18.68 18.01 37,603
Nov 20, 2023 18.62 18.67 18.43 18.66 17.98 15,687
Nov 17, 2023 18.58 18.60 18.58 18.60 17.93 1,508
Nov 16, 2023 18.63 18.63 18.58 18.62 17.95 19,034
Nov 15, 2023 18.56 18.60 18.56 18.57 17.90 15,971
Nov 14, 2023 18.53 18.59 18.53 18.57 17.90 45,636
Nov 13, 2023 18.44 18.44 18.43 18.44 17.78 3,976
Nov 10, 2023 18.43 18.44 18.43 18.43 17.77 18,322
Nov 9, 2023 18.45 18.45 18.42 18.42 17.76 10,191
Nov 8, 2023 18.43 18.43 18.42 18.42 17.76 9,099
Nov 7, 2023 18.41 18.43 18.41 18.42 17.75 2,071
Nov 6, 2023 18.42 18.44 18.41 18.42 17.75 10,322
Nov 3, 2023 18.43 18.43 18.41 18.42 17.76 3,250
Nov 2, 2023 18.44 18.44 18.40 18.40 17.74 7,529
Nov 1, 2023 18.40 18.41 18.40 18.41 17.74 7,857
Oct 31, 2023 18.39 18.41 18.39 18.40 17.74 16,645
Oct 30, 2023 18.41 18.41 18.39 18.39 17.73 6,230
Oct 27, 2023 18.39 18.40 18.39 18.39 17.73 8,852
Oct 26, 2023 18.40 18.40 18.39 18.40 17.74 9,669
Oct 25, 2023 18.38 18.40 18.38 18.40 17.74 6,840
Oct 24, 2023 18.39 18.39 18.38 18.38 17.72 7,759
Oct 23, 2023 18.38 18.39 18.38 18.38 17.72 8,185
Oct 20, 2023 18.37 18.39 18.37 18.37 17.71 12,817
Oct 19, 2023 18.39 18.40 18.37 18.37 17.71 8,248
Oct 18, 2023 18.38 18.39 18.36 18.39 17.73 8,223
Oct 17, 2023 18.38 18.39 18.36 18.39 17.73 4,907
Oct 16, 2023 18.37 18.38 18.36 18.38 17.71 6,459
Oct 13, 2023 18.37 18.37 18.36 18.37 17.71 6,382
Oct 12, 2023 18.36 18.37 18.35 18.36 17.69 13,072
Oct 11, 2023 18.36 18.37 18.35 18.36 17.69 7,140
Oct 10, 2023 18.35 18.36 18.35 18.35 17.69 4,071
Oct 9, 2023 18.36 18.36 18.36 18.36 17.70 8,601
Oct 6, 2023 18.36 18.36 18.35 18.35 17.69 8,842
Oct 5, 2023 18.36 18.37 18.36 18.37 17.71 13,533
Oct 4, 2023 18.34 18.35 18.33 18.33 17.67 12,528
Oct 3, 2023 18.34 18.35 18.33 18.34 17.68 15,230
Oct 2, 2023 18.35 18.35 18.33 18.33 17.67 9,878
Sep 29, 2023 18.34 18.35 18.32 18.32 17.66 7,604
Sep 28, 2023 18.32 18.35 18.32 18.35 17.69 6,691
Sep 27, 2023 18.32 18.33 18.32 18.32 17.66 7,310
Sep 26, 2023 18.31 18.34 18.31 18.34 17.68 33,921
Sep 25, 2023 18.32 18.34 18.31 18.34 17.68 21,590
Sep 22, 2023 18.33 18.33 18.31 18.31 17.65 7,896
Sep 21, 2023 18.31 18.33 18.31 18.33 17.67 10,550
Sep 20, 2023 18.30 18.31 18.30 18.30 17.64 41,059
Sep 19, 2023 18.30 18.31 18.27 18.31 17.65 21,590
Sep 18, 2023 18.31 18.32 18.29 18.31 17.65 15,643
Sep 15, 2023 18.29 18.31 18.29 18.30 17.64 30,412
Sep 14, 2023 18.30 18.31 18.29 18.31 17.65 10,713
Sep 13, 2023 18.27 18.30 18.27 18.28 17.63 40,258
Sep 12, 2023 18.27 18.30 18.27 18.30 17.64 34,916
Sep 11, 2023 18.28 18.29 18.27 18.27 17.61 15,483
Sep 8, 2023 18.29 18.29 18.27 18.27 17.61 26,106
Sep 7, 2023 18.29 18.30 18.27 18.30 17.64 23,018
Sep 6, 2023 18.26 18.29 18.26 18.27 17.62 14,599
Sep 5, 2023 18.26 18.28 18.26 18.27 17.62 6,560
Sep 1, 2023 18.26 18.28 18.26 18.26 17.60 7,145
Aug 31, 2023 18.27 18.29 18.26 18.28 17.62 31,676
Aug 30, 2023 18.23 18.26 18.23 18.25 17.59 13,966
Aug 29, 2023 18.25 18.27 18.25 18.27 17.61 11,262
Aug 28, 2023 18.26 18.26 18.24 18.24 17.58 16,363
Aug 25, 2023 18.24 18.26 18.24 18.24 17.58 27,981
Aug 24, 2023 18.23 18.26 18.23 18.25 17.59 4,930
Aug 23, 2023 18.24 18.25 18.21 18.24 17.58 6,634
Aug 22, 2023 18.24 18.25 18.21 18.21 17.55 51,223
Aug 21, 2023 18.24 18.25 18.23 18.25 17.59 11,408
Aug 18, 2023 18.24 18.25 18.24 18.25 17.59 3,437
Aug 17, 2023 18.38 18.38 18.26 18.26 17.60 38,306
Aug 16, 2023 18.41 18.44 18.34 18.34 17.68 128,287
Aug 15, 2023 18.52 18.55 18.44 18.44 17.78 13,551
Aug 14, 2023 18.48 18.57 18.48 18.57 17.90 16,111
Aug 11, 2023 18.49 18.49 18.40 18.43 17.77 20,766
Aug 10, 2023 18.67 18.70 18.48 18.54 17.87 18,716
Aug 9, 2023 18.65 18.67 18.50 18.55 17.88 16,217
Aug 8, 2023 18.59 18.65 18.56 18.64 17.97 4,022
Aug 7, 2023 18.70 18.76 18.67 18.76 18.08 18,633
Aug 4, 2023 18.76 18.85 18.66 18.66 17.99 4,601
Aug 3, 2023 18.75 18.84 18.75 18.83 18.15 17,368
Aug 2, 2023 18.95 18.95 18.85 18.86 18.18 9,129
Aug 1, 2023 19.12 19.16 19.07 19.14 18.45 24,045
Jul 31, 2023 19.08 19.11 19.08 19.11 18.42 12,854
Jul 28, 2023 19.10 19.10 19.08 19.10 18.41 1,166
Jul 27, 2023 19.12 19.18 18.95 18.96 18.28 7,062
Jul 26, 2023 19.02 19.09 18.97 19.02 18.34 20,259
Jul 25, 2023 19.15 19.18 19.13 19.13 18.45 12,259
Jul 24, 2023 19.01 19.07 19.01 19.04 18.36 31,082
Jul 21, 2023 19.08 19.08 19.01 19.02 18.34 5,966
Jul 20, 2023 19.09 19.10 18.96 19.00 18.32 15,961
Jul 19, 2023 19.23 19.23 19.18 19.23 18.54 9,200
Jul 18, 2023 19.11 19.22 19.11 19.19 18.50 6,395
Jul 17, 2023 19.05 19.12 19.03 19.10 18.42 30,127
Jul 14, 2023 19.02 19.03 18.97 18.98 18.30 10,851
Jul 13, 2023 18.95 19.03 18.94 19.03 18.34 12,251
Jul 12, 2023 18.87 18.90 18.86 18.86 18.18 28,584
Jul 11, 2023 18.67 18.74 18.65 18.74 18.07 11,663
Jul 10, 2023 18.58 18.66 18.58 18.65 17.98 23,067
Jul 7, 2023 18.68 18.75 18.61 18.62 17.95 26,108
Jul 6, 2023 18.57 18.67 18.57 18.67 18.00 37,552
Jul 5, 2023 18.85 18.86 18.81 18.83 18.15 10,705
Jul 3, 2023 18.93 18.95 18.90 18.92 18.24 23,457
Jun 30, 2023 18.87 18.96 18.87 18.96 18.28 19,131
Jun 29, 2023 18.66 18.69 18.66 18.69 18.02 10,719
Jun 28, 2023 18.66 18.79 18.66 18.71 18.04 84,930
Jun 27, 2023 18.62 18.75 18.62 18.75 18.08 25,693
Jun 26, 2023 18.59 18.59 18.51 18.55 17.88 11,946
Jun 23, 2023 18.56 18.58 18.52 18.52 17.85 15,705
Jun 22, 2023 18.60 18.62 18.52 18.59 17.92 35,710
Jun 21, 2023 18.77 18.77 18.59 18.63 17.96 32,710
Jun 20, 2023 18.85 18.86 18.78 18.82 18.14 84,012
Jun 16, 2023 18.93 18.95 18.85 18.85 18.17 19,873
Jun 15, 2023 18.82 18.97 18.82 18.96 18.28 21,350
Jun 14, 2023 18.82 18.85 18.74 18.81 18.13 11,059
Jun 13, 2023 18.80 18.80 18.74 18.75 18.08 21,551
Jun 12, 2023 18.71 18.82 18.71 18.82 18.14 10,243
Jun 9, 2023 18.74 18.77 18.71 18.74 18.07 12,436
Jun 8, 2023 18.67 18.74 18.67 18.74 18.07 19,440
Jun 7, 2023 18.60 18.61 18.58 18.59 17.92 286,488
Jun 6, 2023 18.73 18.74 18.72 18.74 18.07 9,333
Jun 5, 2023 18.66 18.76 18.66 18.70 18.03 11,523
Jun 2, 2023 18.75 18.75 18.70 18.72 18.05 45,487
Jun 1, 2023 18.62 18.74 18.62 18.74 18.07 5,113
May 31, 2023 18.58 18.64 18.57 18.61 17.94 61,920
May 30, 2023 18.59 18.60 18.57 18.59 17.92 13,112
May 26, 2023 18.36 18.51 18.36 18.51 17.84 9,725
May 25, 2023 18.37 18.39 18.33 18.34 17.68 43,978
May 24, 2023 18.41 18.41 18.32 18.38 17.72 21,518
May 23, 2023 18.47 18.47 18.43 18.43 17.77 13,083
May 22, 2023 18.53 18.54 18.48 18.51 17.84 13,507
May 19, 2023 18.53 18.57 18.51 18.51 17.84 13,721
May 18, 2023 18.54 18.56 18.52 18.55 17.88 13,284
May 17, 2023 18.56 18.61 18.56 18.61 17.94 10,755
May 16, 2023 18.56 18.57 18.54 18.55 17.88 27,106
May 15, 2023 18.62 18.64 18.62 18.64 17.97 10,154
May 12, 2023 18.76 18.76 18.67 18.68 18.01 17,876
May 11, 2023 18.75 18.78 18.74 18.78 18.10 12,229
May 10, 2023 18.68 18.75 18.67 18.75 18.08 22,287
May 9, 2023 18.63 18.67 18.62 18.62 17.95 11,747
May 8, 2023 18.65 18.68 18.63 18.64 17.97 51,189
May 5, 2023 18.68 18.73 18.66 18.71 18.04 31,889
May 4, 2023 18.70 18.71 18.67 18.68 18.01 5,003
May 3, 2023 18.78 18.79 18.74 18.75 18.08 10,158
May 2, 2023 18.62 18.74 18.62 18.74 18.07 6,723
May 1, 2023 18.73 18.73 18.57 18.57 17.90 25,019
Apr 28, 2023 18.77 18.79 18.75 18.79 18.11 14,035
Apr 27, 2023 18.57 18.63 18.57 18.63 17.96 4,467
Apr 26, 2023 18.70 18.70 18.56 18.58 17.91 25,126
Apr 25, 2023 18.67 18.72 18.67 18.70 18.03 3,871
Apr 24, 2023 18.63 18.67 18.62 18.67 18.00 20,713
Apr 21, 2023 18.57 18.59 18.57 18.57 17.90 14,498
Apr 20, 2023 18.62 18.65 18.57 18.62 17.95 70,808

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
 
IAK iShares U.S. Insurance ETF
112.89
+2.03%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
 
USAI Pacer American Energy Independence ETF
31.32
+1.80%
 
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
 
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
 
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
 
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
 
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
 
KIE SPDR S&P Insurance ETF
49.08
+1.66%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
 
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
 
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
 
DVY iShares Select Dividend ETF
118.70
+1.56%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
 
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
 
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
 
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
 
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
 
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
 
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
 
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
 
IYF iShares U.S. Financials ETF
91.30
+1.40%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
 
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
 
GXG Global X MSCI Colombia ETF
25.03
+1.38%
 
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
 
TUR iShares MSCI Turkey ETF
38.21
+1.35%
 
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
 
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
 
IYK iShares US Consumer Staples ETF
65.81
+1.29%
 
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
 
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
 
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
 
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
 
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
 
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
 
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
 
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
 
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
 
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
 
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
 
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
 
IYE iShares U.S. Energy ETF
49.58
+1.06%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
 
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
 
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
 
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
 
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
 
GDX VanEck Gold Miners ETF
34.07
+0.95%
 
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
 
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
 
SDY SPDR S&P Dividend ETF
126.79
+0.91%
 
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
 
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
 
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
 
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
 
CCOR Core Alternative ETF
26.46
+0.85%
 
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
 
IVE iShares S&P 500 Value ETF
178.39
+0.84%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
 
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
 
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
 
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
 
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
 
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
 
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
 
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
 
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
 
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%