Calamos S&P 500 Structured Alt Protection ETF – September (CPST)
NYSEARCA: CPST · Real-Time Price · USD
25.07
-0.02 (-0.09%)
Sep 26, 2024, 3:39 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 25.13 | 25.13 | 25.07 | 25.07 | 25.07 | -0.10% | 4,754 |
| Sep 25, 2024 | 25.08 | 25.10 | 25.07 | 25.09 | 25.09 | 0.15% | 11,800 |
| Sep 24, 2024 | 25.07 | 25.08 | 25.05 | 25.05 | 25.05 | -0.01% | 32,562 |
| Sep 23, 2024 | 25.07 | 25.07 | 25.02 | 25.06 | 25.06 | 0.12% | 4,400 |
| Sep 20, 2024 | 25.04 | 25.05 | 25.00 | 25.03 | 25.03 | 0.04% | 25,755 |
| Sep 19, 2024 | 25.01 | 25.05 | 25.01 | 25.01 | 25.01 | 0.32% | 4,246 |
| Sep 18, 2024 | 24.97 | 25.00 | 24.93 | 24.93 | 24.93 | -0.08% | 11,550 |
| Sep 17, 2024 | 24.96 | 24.97 | 24.92 | 24.95 | 24.95 | -0.01% | 3,594 |
| Sep 16, 2024 | 24.97 | 24.97 | 24.92 | 24.96 | 24.96 | 0.12% | 57,358 |
| Sep 13, 2024 | 24.94 | 24.96 | 24.90 | 24.93 | 24.93 | 0.18% | 9,513 |
| Sep 12, 2024 | 24.88 | 24.90 | 24.83 | 24.88 | 24.88 | 0.28% | 23,200 |
| Sep 11, 2024 | 24.81 | 24.81 | 24.65 | 24.81 | 24.81 | 0.21% | 29,028 |
| Sep 10, 2024 | 24.78 | 24.79 | 24.72 | 24.76 | 24.76 | 0.08% | 39,153 |
| Sep 9, 2024 | 24.78 | 24.79 | 24.70 | 24.74 | 24.74 | 0.16% | 88,234 |
| Sep 6, 2024 | 24.82 | 24.82 | 24.69 | 24.70 | 24.70 | -0.28% | 82,709 |
| Sep 5, 2024 | 25.34 | 25.34 | 24.74 | 24.77 | 24.77 | -0.02% | 169,699 |
| Sep 4, 2024 | 24.77 | 24.81 | 24.73 | 24.78 | 24.78 | 0.10% | 87,497 |