Calamos S&P 500 Structured Alt Protection ETF July (CPSJ)
NYSEARCA: CPSJ · Real-Time Price · USD
24.81
-0.01 (-0.03%)
Oct 25, 2024, 2:45 PM EDT - Market closed
CPSJ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.77 | 24.82 | 24.77 | 24.82 | 24.82 | 0.27% | 222 |
Oct 23, 2024 | 24.79 | 24.79 | 24.74 | 24.75 | 24.75 | -0.48% | 2,300 |
Oct 22, 2024 | 24.79 | 24.87 | 24.79 | 24.87 | 24.87 | 0.28% | 1,030 |
Oct 21, 2024 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -0.12% | 161 |
Oct 18, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.08% | 1 |
Oct 17, 2024 | 24.79 | 24.81 | 24.77 | 24.81 | 24.81 | 0.02% | 3,263 |
Oct 16, 2024 | 24.62 | 24.81 | 24.62 | 24.81 | 24.81 | 0.22% | 1,126 |
Oct 15, 2024 | 24.76 | 24.78 | 24.74 | 24.75 | 24.75 | -0.24% | 683 |
Oct 14, 2024 | 24.78 | 24.81 | 24.78 | 24.81 | 24.81 | 0.18% | 605 |
Oct 11, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | 0.10% | 200 |
Oct 10, 2024 | 24.72 | 24.74 | 24.72 | 24.74 | 24.74 | 0.08% | 1,903 |
Oct 9, 2024 | 24.72 | 24.72 | 24.68 | 24.72 | 24.72 | - | 10,445 |
Oct 8, 2024 | 24.67 | 24.72 | 24.66 | 24.72 | 24.72 | 0.37% | 1,695 |
Oct 7, 2024 | 24.66 | 24.70 | 24.63 | 24.63 | 24.63 | -0.32% | 1,110 |
Oct 4, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.13% | 27 |
Oct 3, 2024 | 24.63 | 24.68 | 24.63 | 24.68 | 24.68 | -0.05% | 253 |
Oct 2, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.20% | 13 |
Oct 1, 2024 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.31% | 24,482 |
Sep 30, 2024 | 24.71 | 24.72 | 24.68 | 24.72 | 24.72 | -0.02% | 872 |
Sep 27, 2024 | 24.75 | 24.75 | 24.70 | 24.72 | 24.72 | 0.02% | 996 |
Sep 26, 2024 | 24.71 | 24.71 | 24.68 | 24.71 | 24.71 | -0.31% | 270 |
Sep 25, 2024 | 24.74 | 24.79 | 24.74 | 24.79 | 24.79 | 0.16% | 6,872 |
Sep 24, 2024 | 24.69 | 24.75 | 24.66 | 24.75 | 24.75 | 0.24% | 10,685 |
Sep 23, 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 24.69 | 0.07% | 744 |
Sep 20, 2024 | 24.71 | 24.71 | 24.67 | 24.67 | 24.67 | -0.15% | 2,570 |
Sep 19, 2024 | 24.67 | 24.72 | 24.62 | 24.71 | 24.71 | 0.61% | 5,670 |
Sep 18, 2024 | 24.55 | 24.60 | 24.55 | 24.56 | 24.56 | -0.03% | 972 |
Sep 17, 2024 | 24.56 | 24.59 | 24.56 | 24.57 | 24.57 | -0.01% | 4,999 |
Sep 16, 2024 | 24.52 | 24.57 | 24.52 | 24.57 | 24.57 | 0.24% | 1,602 |
Sep 13, 2024 | 24.53 | 24.57 | 24.48 | 24.51 | 24.51 | -0.08% | 36,085 |
Sep 12, 2024 | 24.43 | 24.53 | 24.43 | 24.53 | 24.53 | 0.44% | 3,012 |
Sep 11, 2024 | 24.33 | 24.42 | 24.33 | 24.42 | 24.42 | 0.05% | 295 |
Sep 10, 2024 | 24.35 | 24.41 | 24.35 | 24.41 | 24.41 | 0.12% | 1,418 |
Sep 9, 2024 | 24.36 | 24.38 | 24.29 | 24.38 | 24.38 | 0.33% | 1,137 |
Sep 6, 2024 | 24.24 | 24.30 | 24.23 | 24.30 | 24.30 | -0.18% | 7,080 |
Sep 5, 2024 | 24.37 | 24.37 | 24.35 | 24.35 | 24.35 | -0.16% | 1,111 |
Sep 4, 2024 | 24.38 | 24.39 | 24.38 | 24.39 | 24.39 | -0.10% | 4,228 |
Sep 3, 2024 | 24.51 | 24.51 | 24.37 | 24.41 | 24.41 | -0.49% | 18,207 |
Aug 30, 2024 | 24.46 | 24.53 | 24.42 | 24.53 | 24.53 | 0.29% | 1,685 |
Aug 29, 2024 | 24.45 | 24.46 | 24.44 | 24.46 | 24.46 | - | 2,520 |
Aug 28, 2024 | 24.52 | 24.52 | 24.39 | 24.46 | 24.46 | -0.02% | 5,128 |
Aug 27, 2024 | 24.46 | 24.49 | 24.44 | 24.47 | 24.47 | -0.06% | 1,370 |
Aug 26, 2024 | 24.41 | 24.48 | 24.40 | 24.48 | 24.48 | 0.08% | 19,608 |
Aug 23, 2024 | 24.50 | 24.50 | 24.44 | 24.46 | 24.46 | 0.37% | 663 |
Aug 22, 2024 | 24.42 | 24.42 | 24.37 | 24.37 | 24.37 | -0.27% | 278 |
Aug 21, 2024 | 24.47 | 24.47 | 24.44 | 24.44 | 24.44 | 0.04% | 189 |
Aug 20, 2024 | 24.44 | 24.45 | 24.43 | 24.43 | 24.43 | 0.19% | 1,180 |
Aug 19, 2024 | 24.37 | 24.42 | 24.36 | 24.38 | 24.38 | 0.23% | 1,857 |
Aug 16, 2024 | 24.35 | 24.38 | 24.32 | 24.33 | 24.33 | -0.02% | 3,640 |
Aug 15, 2024 | 24.30 | 24.35 | 24.28 | 24.33 | 24.33 | 0.51% | 43,484 |
Aug 14, 2024 | 24.24 | 24.24 | 24.15 | 24.21 | 24.21 | -0.10% | 6,563 |
Aug 13, 2024 | 24.17 | 24.23 | 24.14 | 24.23 | 24.23 | 0.73% | 37,323 |
Aug 12, 2024 | 24.04 | 24.11 | 24.04 | 24.06 | 24.06 | - | 36,205 |
Aug 9, 2024 | 24.05 | 24.11 | 24.05 | 24.06 | 24.06 | 0.06% | 5,094 |
Aug 8, 2024 | 23.96 | 24.08 | 23.96 | 24.04 | 24.04 | 0.37% | 5,375 |
Aug 7, 2024 | 24.08 | 24.08 | 23.95 | 23.95 | 23.95 | -0.14% | 30,781 |
Aug 6, 2024 | 23.96 | 24.06 | 23.95 | 23.99 | 23.99 | 0.15% | 26,341 |
Aug 5, 2024 | 23.93 | 24.05 | 23.93 | 23.95 | 23.95 | -0.52% | 38,392 |
Aug 2, 2024 | 24.02 | 24.08 | 23.98 | 24.08 | 24.08 | -0.23% | 21,842 |
Aug 1, 2024 | 24.21 | 24.25 | 24.08 | 24.13 | 24.13 | -0.26% | 93,755 |
Jul 31, 2024 | 24.15 | 24.20 | 24.15 | 24.19 | 24.19 | 0.47% | 16,868 |
Jul 30, 2024 | 24.15 | 24.15 | 24.06 | 24.08 | 24.08 | -0.14% | 15,635 |
Jul 29, 2024 | 24.12 | 24.15 | 24.09 | 24.11 | 24.11 | 0.11% | 31,605 |
Jul 26, 2024 | 24.10 | 24.15 | 24.07 | 24.09 | 24.09 | 0.15% | 10,068 |
Jul 25, 2024 | 24.10 | 24.14 | 24.05 | 24.05 | 24.05 | -0.17% | 58,868 |
Jul 24, 2024 | 24.18 | 24.18 | 24.05 | 24.09 | 24.09 | -0.45% | 30,244 |
Jul 23, 2024 | 24.23 | 24.24 | 24.19 | 24.20 | 24.20 | -0.02% | 27,040 |
Jul 22, 2024 | 24.22 | 24.22 | 24.16 | 24.21 | 24.21 | 0.21% | 20,120 |
Jul 19, 2024 | 24.20 | 24.20 | 24.13 | 24.16 | 24.16 | -0.08% | 11,965 |
Jul 18, 2024 | 24.22 | 24.22 | 24.17 | 24.18 | 24.18 | -0.11% | 12,311 |
Jul 17, 2024 | 24.26 | 24.27 | 24.20 | 24.20 | 24.20 | -0.44% | 22,532 |
Jul 16, 2024 | 24.29 | 24.31 | 24.26 | 24.31 | 24.31 | 0.08% | 26,213 |
Jul 15, 2024 | 24.29 | 24.30 | 24.24 | 24.29 | 24.29 | 0.27% | 72,480 |
Jul 12, 2024 | 24.18 | 24.27 | 24.17 | 24.23 | 24.23 | 0.12% | 55,886 |
Jul 11, 2024 | 24.23 | 24.23 | 24.19 | 24.20 | 24.20 | -0.12% | 9,252 |
Jul 10, 2024 | 24.20 | 24.24 | 24.17 | 24.23 | 24.23 | 0.23% | 31,403 |
Jul 9, 2024 | 24.20 | 24.20 | 24.17 | 24.17 | 24.17 | 0.02% | 29,271 |
Jul 8, 2024 | 24.17 | 24.18 | 24.15 | 24.17 | 24.17 | 0.06% | 166,094 |
Jul 5, 2024 | 24.62 | 24.62 | 24.11 | 24.15 | 24.15 | 0.15% | 236,831 |
Jul 3, 2024 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | 0.27% | 64,364 |
Jul 2, 2024 | 24.03 | 24.07 | 24.00 | 24.05 | 24.05 | 0.08% | 143,552 |