Calamos S&P 500 Structured Alt Protection ETF - July

CPSJ
🏛️ usa →
26.57
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 25.03 25.03 25.03 25.03 0.0M
2024-12-30 24.97 25.06 24.96 25.06 0.0M
2024-12-27 25.08 25.11 25.08 25.11 0.0M
2024-12-26 25.15 25.15 25.14 25.14 0.0M
2024-12-24 25.13 25.13 25.13 25.13 0.0M
2024-12-23 25.00 25.06 24.96 25.06 0.0M
2024-12-20 25.01 25.03 25.00 25.00 0.0M
2024-12-19 24.97 24.97 24.95 24.95 0.0M
2024-12-18 25.07 25.07 24.98 24.98 0.0M
2024-12-17 25.15 25.15 25.13 25.13 0.0M
2024-12-16 25.11 25.17 25.10 25.14 0.0M
2024-12-13 25.09 25.11 25.09 25.11 0.0M
2024-12-12 25.15 25.15 25.07 25.12 0.0M
2024-12-11 25.15 25.15 25.09 25.12 0.0M
2024-12-10 25.10 25.10 25.09 25.09 0.0M
2024-12-09 25.10 25.10 25.09 25.09 0.0M
2024-12-06 25.10 25.11 25.07 25.11 0.0M
2024-12-05 25.07 25.10 25.07 25.10 0.0M
2024-12-04 25.11 25.11 25.11 25.11 0.0M
2024-12-03 25.08 25.08 25.08 25.08 0.0M
2024-12-02 25.06 25.13 25.01 25.01 0.0M
2024-11-29 25.06 25.07 25.04 25.07 0.0M
2024-11-27 25.04 25.04 25.01 25.03 0.0M
2024-11-26 25.02 25.04 24.99 25.04 0.0M
2024-11-25 24.99 25.02 24.96 25.02 0.0M
2024-11-22 25.00 25.00 25.00 25.00 0.0M
2024-11-21 24.96 24.96 24.96 24.96 0.0M
2024-11-20 24.87 24.95 24.87 24.95 0.0M
2024-11-19 24.89 24.93 24.89 24.93 0.0M
2024-11-18 24.91 24.91 24.88 24.88 0.0M
2024-11-15 24.87 24.88 24.87 24.88 0.0M
2024-11-14 24.96 24.96 24.96 24.96 0.0M
2024-11-13 24.98 24.98 24.98 24.98 0.0M
2024-11-12 24.96 24.96 24.96 24.96 0.0M
2024-11-11 24.98 25.01 24.98 25.01 0.0M
2024-11-08 24.93 24.99 24.93 24.98 0.0M
2024-11-07 24.91 24.95 24.91 24.95 0.0M
2024-11-06 24.88 24.96 24.87 24.92 0.0M
2024-11-05 24.76 24.80 24.76 24.78 0.0M
2024-11-04 24.72 24.72 24.72 24.72 0.0M
2024-11-01 24.72 24.76 24.71 24.74 0.0M
2024-10-31 24.73 24.80 24.71 24.74 0.0M
2024-10-30 24.80 24.82 24.80 24.82 0.0M
2024-10-29 24.85 24.85 24.85 24.85 0.0M
2024-10-28 24.83 24.84 24.83 24.84 0.0M
2024-10-25 24.82 24.85 24.81 24.82 0.0M
2024-10-24 24.77 24.82 24.77 24.82 0.0M
2024-10-23 24.79 24.79 24.74 24.75 0.0M
2024-10-22 24.79 24.87 24.79 24.87 0.0M
2024-10-21 24.83 24.83 24.80 24.80 0.0M
2024-10-18 24.83 24.83 24.83 24.83 0.0M
2024-10-17 24.79 24.81 24.77 24.81 0.0M
2024-10-16 24.62 24.81 24.62 24.81 0.0M
2024-10-15 24.76 24.78 24.74 24.75 0.0M
2024-10-14 24.78 24.81 24.78 24.81 0.0M
2024-10-11 24.80 24.80 24.77 24.77 0.0M
2024-10-10 24.72 24.74 24.72 24.74 0.0M
2024-10-09 24.72 24.72 24.68 24.72 0.0M
2024-10-08 24.67 24.72 24.66 24.72 0.0M
2024-10-07 24.66 24.70 24.63 24.63 0.0M
2024-10-04 24.71 24.71 24.71 24.71 0.0M
2024-10-03 24.63 24.68 24.63 24.68 0.0M
2024-10-02 24.69 24.69 24.69 24.69 0.0M
2024-10-01 24.70 24.70 24.64 24.64 0.0M
2024-09-30 24.71 24.72 24.68 24.72 0.0M
2024-09-27 24.75 24.75 24.70 24.72 0.0M
2024-09-26 24.71 24.71 24.68 24.71 0.0M
2024-09-25 24.74 24.79 24.74 24.79 0.0M
2024-09-24 24.69 24.75 24.66 24.75 0.0M
2024-09-23 24.65 24.69 24.65 24.69 0.0M
2024-09-20 24.71 24.71 24.67 24.67 0.0M
2024-09-19 24.67 24.72 24.62 24.71 0.0M
2024-09-18 24.55 24.60 24.55 24.56 0.0M
2024-09-17 24.56 24.59 24.56 24.57 0.0M
2024-09-16 24.52 24.57 24.52 24.57 0.0M
2024-09-13 24.53 24.57 24.48 24.51 0.0M
2024-09-12 24.43 24.53 24.43 24.53 0.0M
2024-09-11 24.33 24.42 24.33 24.42 0.0M
2024-09-10 24.35 24.41 24.35 24.41 0.0M
2024-09-09 24.36 24.38 24.29 24.38 0.0M
2024-09-06 24.24 24.30 24.23 24.30 0.0M
2024-09-05 24.37 24.37 24.35 24.35 0.0M
2024-09-04 24.38 24.39 24.38 24.39 0.0M
2024-09-03 24.51 24.51 24.37 24.41 0.0M
2024-08-30 24.46 24.53 24.42 24.53 0.0M
2024-08-29 24.45 24.46 24.44 24.46 0.0M
2024-08-28 24.52 24.52 24.39 24.46 0.0M
2024-08-27 24.46 24.49 24.44 24.47 0.0M
2024-08-26 24.41 24.48 24.40 24.48 0.0M
2024-08-23 24.50 24.50 24.44 24.46 0.0M
2024-08-22 24.42 24.42 24.37 24.37 0.0M
2024-08-21 24.47 24.47 24.44 24.44 0.0M
2024-08-20 24.44 24.45 24.43 24.43 0.0M
2024-08-19 24.37 24.42 24.36 24.38 0.0M
2024-08-16 24.35 24.38 24.32 24.33 0.0M
2024-08-15 24.30 24.35 24.28 24.33 0.0M
2024-08-14 24.24 24.24 24.15 24.21 0.0M
2024-08-13 24.17 24.23 24.14 24.23 0.0M
2024-08-12 24.04 24.11 24.04 24.06 0.0M
2024-08-09 24.05 24.11 24.05 24.06 0.0M
2024-08-08 23.96 24.08 23.96 24.04 0.0M
2024-08-07 24.08 24.08 23.95 23.95 0.0M
2024-08-06 23.96 24.06 23.95 23.99 0.0M
2024-08-05 23.93 24.05 23.93 23.95 0.0M
2024-08-02 24.02 24.08 23.98 24.07 0.0M
2024-08-01 24.21 24.25 24.08 24.13 0.1M
2024-07-31 24.15 24.20 24.15 24.19 0.0M
2024-07-30 24.15 24.15 24.06 24.08 0.0M
2024-07-29 24.12 24.15 24.09 24.11 0.0M
2024-07-26 24.10 24.15 24.07 24.09 0.0M
2024-07-25 24.10 24.14 24.05 24.05 0.1M
2024-07-24 24.18 24.18 24.05 24.09 0.0M
2024-07-23 24.23 24.24 24.19 24.20 0.0M
2024-07-22 24.22 24.22 24.16 24.21 0.0M
2024-07-19 24.20 24.20 24.13 24.16 0.0M
2024-07-18 24.22 24.22 24.17 24.18 0.0M
2024-07-17 24.26 24.27 24.20 24.20 0.0M
2024-07-16 24.29 24.31 24.26 24.31 0.0M
2024-07-15 24.29 24.30 24.24 24.29 0.1M
2024-07-12 24.18 24.27 24.17 24.23 0.1M
2024-07-11 24.23 24.23 24.19 24.20 0.0M
2024-07-10 24.20 24.23 24.17 24.23 0.0M
2024-07-09 24.20 24.20 24.17 24.17 0.0M
2024-07-08 24.17 24.18 24.15 24.17 0.2M
2024-07-05 24.62 24.62 24.11 24.15 0.2M
2024-07-03 24.07 24.12 24.07 24.12 0.1M
2024-07-02 24.03 24.07 24.00 24.05 0.1M
2024-07-01 24.04 24.08 23.98 24.03 0.5M