S&P 500 Structured Alt Protection ETF (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
25.24
+0.04 (0.14%)
Nov 20, 2024, 4:00 PM EST - Market closed
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.19 | 25.24 | 25.18 | 25.24 | 25.24 | 0.14% | 8,287 |
| Nov 19, 2024 | 25.19 | 25.23 | 25.17 | 25.21 | 25.21 | -0.02% | 9,701 |
| Nov 18, 2024 | 25.17 | 25.22 | 25.16 | 25.21 | 25.21 | 0.09% | 16,777 |
| Nov 15, 2024 | 25.20 | 25.21 | 25.17 | 25.19 | 25.19 | -0.19% | 23,211 |
| Nov 14, 2024 | 25.30 | 25.30 | 25.22 | 25.24 | 25.24 | -0.06% | 19,072 |
| Nov 13, 2024 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | 0.12% | 9,174 |
| Nov 12, 2024 | 25.24 | 25.26 | 25.21 | 25.22 | 25.22 | -0.12% | 68,197 |
| Nov 11, 2024 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | -0.08% | 2,631 |
| Nov 8, 2024 | 25.27 | 25.29 | 25.27 | 25.27 | 25.27 | 0.02% | 76,907 |
| Nov 7, 2024 | 25.27 | 25.29 | 25.24 | 25.27 | 25.27 | 0.20% | 24,683 |
| Nov 6, 2024 | 25.31 | 25.31 | 25.18 | 25.22 | 25.22 | 0.38% | 24,172 |
| Nov 5, 2024 | 25.11 | 25.13 | 25.09 | 25.12 | 25.12 | 0.16% | 104,412 |
| Nov 4, 2024 | 25.11 | 25.11 | 25.06 | 25.08 | 25.08 | -0.04% | 48,976 |