Calamos Antetokounmpo Global Sustainable Equities ETF (SROI)
NYSEARCA: SROI · Real-Time Price · USD
29.49
+0.25 (0.87%)
Dec 20, 2024, 3:50 PM EST - Market closed
SROI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 29.08 | 29.54 | 29.05 | 29.42 | 29.42 | 0.64% | 2,241 |
Dec 19, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.33% | 147 |
Dec 18, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.42% | 160 |
Dec 17, 2024 | 29.99 | 30.06 | 29.98 | 30.06 | 30.06 | -0.27% | 467 |
Dec 16, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.04% | 60 |
Dec 13, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.04% | 2 |
Dec 12, 2024 | 30.15 | 30.15 | 30.12 | 30.12 | 30.12 | -0.68% | 265 |
Dec 11, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.67% | 115 |
Dec 10, 2024 | 30.31 | 30.31 | 30.12 | 30.12 | 30.12 | -0.56% | 2,961 |
Dec 9, 2024 | 30.41 | 30.41 | 30.29 | 30.29 | 30.29 | -0.10% | 546 |
Dec 6, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.01% | 1 |
Dec 5, 2024 | 30.36 | 30.36 | 30.32 | 30.32 | 30.32 | -0.07% | 935 |
Dec 4, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 0.56% | 343 |
Dec 3, 2024 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.01% | 687 |
Dec 2, 2024 | 30.14 | 30.18 | 30.14 | 30.17 | 30.17 | 0.44% | 5,973 |
Nov 29, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.72% | 82 |
Nov 27, 2024 | 29.78 | 29.83 | 29.78 | 29.82 | 29.82 | 0.03% | 5,020 |
Nov 26, 2024 | 29.78 | 29.81 | 29.78 | 29.81 | 29.81 | 0.07% | 5,424 |
Nov 25, 2024 | 29.89 | 29.89 | 29.79 | 29.79 | 29.79 | 0.51% | 4,339 |
Nov 22, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.36% | 55 |
Nov 21, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.33% | 55 |
Nov 20, 2024 | 29.33 | 29.44 | 29.33 | 29.43 | 29.43 | -0.45% | 4,705 |
Nov 19, 2024 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.24% | 613 |
Nov 18, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.38% | 63 |
Nov 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.96% | 48 |
Nov 14, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.46% | 5 |
Nov 13, 2024 | 29.84 | 29.85 | 29.76 | 29.81 | 29.81 | -0.37% | 4,504 |
Nov 12, 2024 | 30.11 | 30.11 | 29.92 | 29.92 | 29.92 | -0.87% | 9,319 |
Nov 11, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | -0.02% | 461 |
Nov 8, 2024 | 30.22 | 30.22 | 30.19 | 30.19 | 30.19 | -0.40% | 333 |
Nov 7, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.31% | 35 |
Nov 6, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.05% | 89 |
Nov 5, 2024 | 29.89 | 29.92 | 29.89 | 29.90 | 29.90 | 0.99% | 6,700 |
Nov 4, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.08% | 4 |
Nov 1, 2024 | 29.66 | 29.66 | 29.63 | 29.63 | 29.63 | 0.02% | 114 |
Oct 31, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.35% | 343 |
Oct 30, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.49% | 96 |
Oct 29, 2024 | 30.08 | 30.22 | 30.08 | 30.17 | 30.17 | -0.11% | 6,453 |
Oct 28, 2024 | 30.24 | 30.24 | 30.21 | 30.21 | 30.21 | 0.46% | 11,169 |
Oct 25, 2024 | 30.30 | 30.30 | 30.07 | 30.07 | 30.07 | -0.19% | 3,983 |
Oct 24, 2024 | 30.07 | 30.13 | 30.07 | 30.13 | 30.13 | -0.09% | 1,197 |
Oct 23, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.63% | 18 |
Oct 22, 2024 | 30.25 | 30.38 | 30.25 | 30.35 | 30.35 | -0.23% | 401 |
Oct 21, 2024 | 30.40 | 30.42 | 30.40 | 30.42 | 30.42 | -0.56% | 1,235 |
Oct 18, 2024 | 30.56 | 30.59 | 30.56 | 30.59 | 30.59 | 0.50% | 5,790 |
Oct 17, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.26% | 3 |
Oct 16, 2024 | 30.29 | 30.36 | 30.29 | 30.36 | 30.36 | 0.31% | 200 |
Oct 15, 2024 | 30.60 | 30.60 | 30.27 | 30.27 | 30.27 | -1.25% | 559 |
Oct 14, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.63% | 64 |
Oct 11, 2024 | 30.30 | 30.47 | 30.30 | 30.46 | 30.46 | 0.44% | 599 |
Oct 10, 2024 | 30.27 | 30.32 | 30.27 | 30.32 | 30.32 | -0.27% | 429 |
Oct 9, 2024 | 30.23 | 30.40 | 30.23 | 30.40 | 30.40 | 0.32% | 390 |
Oct 8, 2024 | 30.21 | 30.31 | 30.21 | 30.31 | 30.31 | 0.39% | 552 |
Oct 7, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.56% | 60 |
Oct 4, 2024 | 30.27 | 30.36 | 30.27 | 30.36 | 30.36 | 0.61% | 2,003 |
Oct 3, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.77% | 33 |
Oct 2, 2024 | 30.33 | 30.41 | 30.33 | 30.41 | 30.41 | 0.12% | 1,268 |
Oct 1, 2024 | 30.58 | 30.58 | 30.37 | 30.37 | 30.37 | -0.69% | 350 |
Sep 30, 2024 | 30.44 | 30.58 | 30.43 | 30.58 | 30.58 | -0.22% | 5,027 |
Sep 27, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.33% | 124 |
Sep 26, 2024 | 30.74 | 30.75 | 30.74 | 30.75 | 30.75 | 1.48% | 410 |
Sep 25, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.41% | 468 |
Sep 24, 2024 | 30.26 | 30.46 | 30.26 | 30.42 | 30.42 | 0.73% | 1,115 |
Sep 23, 2024 | 30.20 | 30.21 | 30.19 | 30.20 | 30.20 | 0.21% | 506 |
Sep 20, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.71% | 96 |
Sep 19, 2024 | 30.36 | 30.40 | 30.36 | 30.36 | 30.36 | 1.78% | 4,503 |
Sep 18, 2024 | 29.91 | 30.00 | 29.83 | 29.83 | 29.83 | -0.23% | 2,195 |
Sep 17, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.31% | 3 |
Sep 16, 2024 | 29.97 | 29.99 | 29.97 | 29.99 | 29.99 | 0.22% | 835 |
Sep 13, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.60% | 14 |
Sep 12, 2024 | 29.60 | 29.74 | 29.60 | 29.74 | 29.74 | 0.60% | 827 |
Sep 11, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.95% | 16 |
Sep 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.11% | 27 |
Sep 9, 2024 | 29.17 | 29.26 | 29.17 | 29.26 | 29.26 | 1.02% | 1,098 |
Sep 6, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.57% | 25 |
Sep 5, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.17% | 10 |
Sep 4, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.06% | 11 |
Sep 3, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.06% | 6 |
Aug 30, 2024 | 30.08 | 30.12 | 30.08 | 30.12 | 30.12 | 0.72% | 500 |
Aug 29, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.08% | 7 |
Aug 28, 2024 | 30.00 | 30.00 | 29.85 | 29.88 | 29.88 | -0.46% | 771 |
Aug 27, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.36% | 221 |
Aug 26, 2024 | 30.00 | 30.00 | 29.91 | 29.91 | 29.91 | -0.39% | 1,612 |
Aug 23, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.42% | 12 |
Aug 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.90% | 4 |
Aug 21, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.71% | 30 |
Aug 20, 2024 | 29.63 | 29.66 | 29.63 | 29.66 | 29.66 | -0.04% | 356 |
Aug 19, 2024 | 29.48 | 29.68 | 29.48 | 29.68 | 29.68 | 0.75% | 337 |
Aug 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% | 95 |
Aug 15, 2024 | 29.20 | 29.35 | 29.20 | 29.35 | 29.35 | 1.13% | 375 |
Aug 14, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.11% | 385 |
Aug 13, 2024 | 28.67 | 28.99 | 28.67 | 28.99 | 28.99 | 1.65% | 385 |
Aug 12, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.14% | 1 |
Aug 9, 2024 | 28.48 | 28.56 | 28.48 | 28.56 | 28.56 | 0.55% | 101 |
Aug 8, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 1.76% | 28 |
Aug 7, 2024 | 28.31 | 28.37 | 27.92 | 27.92 | 27.92 | -0.15% | 1,423 |
Aug 6, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.80% | 1 |
Aug 5, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.41% | 15 |
Aug 2, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.38% | 10 |
Aug 1, 2024 | 29.18 | 29.18 | 28.82 | 28.82 | 28.82 | -1.56% | 354 |