Calamos S&P 500 Structured Alt Protection ETF - November

CPSN
🏛️ usa →
26.59
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 25.31 25.34 25.29 25.29 0.0M
2024-12-30 25.28 25.34 25.27 25.34 0.0M
2024-12-27 25.33 25.38 25.33 25.35 0.0M
2024-12-26 25.37 25.38 25.37 25.38 0.0M
2024-12-24 25.39 25.39 25.39 25.39 0.0M
2024-12-23 25.31 25.34 25.31 25.34 0.0M
2024-12-20 25.37 25.37 25.31 25.31 0.0M
2024-12-19 25.26 25.29 25.26 25.26 0.0M
2024-12-18 25.42 25.42 25.26 25.26 0.0M
2024-12-17 25.34 25.40 25.34 25.38 0.0M
2024-12-16 25.47 25.47 25.39 25.39 0.0M
2024-12-13 25.34 25.38 25.34 25.37 0.0M
2024-12-12 25.41 25.41 25.34 25.36 0.0M
2024-12-11 25.41 25.41 25.36 25.38 0.0M
2024-12-10 25.34 25.34 25.31 25.34 0.0M
2024-12-09 25.33 25.36 25.32 25.34 0.0M
2024-12-06 25.39 25.41 25.36 25.36 0.0M
2024-12-05 25.40 25.40 25.36 25.36 0.0M
2024-12-04 25.35 25.37 25.35 25.36 0.0M
2024-12-03 25.31 25.35 25.31 25.35 0.0M
2024-12-02 25.22 25.37 25.22 25.31 0.0M
2024-11-29 25.33 25.36 25.31 25.33 0.0M
2024-11-27 25.31 25.31 25.29 25.29 0.0M
2024-11-26 25.28 25.33 25.28 25.30 0.0M
2024-11-25 25.32 25.32 25.25 25.30 0.0M
2024-11-22 25.28 25.28 25.21 25.27 0.0M
2024-11-21 25.26 25.26 25.23 25.23 0.0M
2024-11-20 25.19 25.24 25.18 25.24 0.0M
2024-11-19 25.19 25.23 25.17 25.21 0.0M
2024-11-18 25.17 25.22 25.16 25.21 0.0M
2024-11-15 25.20 25.21 25.17 25.19 0.0M
2024-11-14 25.30 25.30 25.22 25.24 0.0M
2024-11-13 25.26 25.27 25.25 25.25 0.0M
2024-11-12 25.24 25.26 25.21 25.22 0.1M
2024-11-11 25.40 25.40 25.25 25.25 0.0M
2024-11-08 25.27 25.29 25.27 25.27 0.1M
2024-11-07 25.27 25.29 25.24 25.26 0.0M
2024-11-06 25.31 25.31 25.18 25.22 0.0M
2024-11-05 25.11 25.13 25.09 25.12 0.1M
2024-11-04 25.11 25.11 25.06 25.08 0.0M
2024-11-01 25.15 25.15 25.08 25.09 0.6M