S&P 500 Structured Alt Protection ETF (CPSN)
NYSEARCA: CPSN · Real-Time Price · USD
25.38
-0.01 (-0.05%)
Dec 26, 2024, 3:58 PM EST - Market closed
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | -0.05% | 742 |
| Dec 24, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.19% | 500 |
| Dec 23, 2024 | 25.31 | 25.34 | 25.31 | 25.34 | 25.34 | 0.12% | 500 |
| Dec 20, 2024 | 25.37 | 25.37 | 25.31 | 25.31 | 25.31 | 0.20% | 110 |
| Dec 19, 2024 | 25.26 | 25.29 | 25.26 | 25.26 | 25.26 | 0.02% | 734 |
| Dec 18, 2024 | 25.42 | 25.42 | 25.26 | 25.26 | 25.26 | -0.49% | 3,657 |
| Dec 17, 2024 | 25.34 | 25.40 | 25.34 | 25.38 | 25.38 | -0.02% | 2,119 |
| Dec 16, 2024 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | 0.06% | 1,226 |
| Dec 13, 2024 | 25.34 | 25.38 | 25.34 | 25.37 | 25.37 | 0.03% | 3,021 |
| Dec 12, 2024 | 25.41 | 25.41 | 25.34 | 25.36 | 25.36 | -0.06% | 2,853 |
| Dec 11, 2024 | 25.41 | 25.41 | 25.36 | 25.38 | 25.38 | 0.15% | 2,178 |
| Dec 10, 2024 | 25.34 | 25.34 | 25.31 | 25.34 | 25.34 | - | 3,467 |
| Dec 9, 2024 | 25.33 | 25.36 | 25.32 | 25.34 | 25.34 | -0.08% | 3,929 |
| Dec 6, 2024 | 25.39 | 25.41 | 25.36 | 25.36 | 25.36 | - | 5,005 |
| Dec 5, 2024 | 25.40 | 25.40 | 25.36 | 25.36 | 25.36 | - | 1,046 |
| Dec 4, 2024 | 25.35 | 25.37 | 25.35 | 25.36 | 25.36 | 0.06% | 364 |
| Dec 3, 2024 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.14% | 960 |
| Dec 2, 2024 | 25.22 | 25.37 | 25.22 | 25.31 | 25.31 | -0.06% | 10,293 |
| Nov 29, 2024 | 25.33 | 25.36 | 25.31 | 25.33 | 25.33 | 0.14% | 34,131 |
| Nov 27, 2024 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.04% | 4,481 |
| Nov 26, 2024 | 25.28 | 25.33 | 25.28 | 25.30 | 25.30 | 0.01% | 8,481 |
| Nov 25, 2024 | 25.32 | 25.32 | 25.25 | 25.30 | 25.30 | 0.11% | 2,176 |
| Nov 22, 2024 | 25.28 | 25.28 | 25.21 | 25.27 | 25.27 | 0.16% | 2,980 |
| Nov 21, 2024 | 25.26 | 25.26 | 25.23 | 25.23 | 25.23 | -0.04% | 2,232 |
| 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 |