Calamos S&P 500 Structured Alt Protection ETF - May (CPSM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | 73,300 |
| Jun 20, 2024 | 25.75 | 25.76 | 25.69 | 25.72 | 25.72 | 181,400 |
| Jun 18, 2024 | 25.72 | 25.74 | 25.69 | 25.73 | 25.73 | 61,400 |
| Jun 17, 2024 | 25.63 | 25.73 | 25.63 | 25.69 | 25.69 | 7,000 |
| Jun 14, 2024 | 25.65 | 25.65 | 25.61 | 25.63 | 25.63 | 16,800 |
| Jun 13, 2024 | 25.60 | 25.65 | 25.60 | 25.64 | 25.64 | 11,000 |
| Jun 12, 2024 | 25.53 | 25.67 | 25.53 | 25.63 | 25.63 | 72,100 |
| Jun 11, 2024 | 25.49 | 25.58 | 25.49 | 25.53 | 25.53 | 32,900 |
| Jun 10, 2024 | 25.48 | 25.55 | 25.48 | 25.54 | 25.54 | 18,100 |
| Jun 07, 2024 | 25.52 | 25.55 | 25.52 | 25.53 | 25.53 | 13,100 |
| Jun 06, 2024 | 25.57 | 25.59 | 25.52 | 25.57 | 25.57 | 58,700 |
| Jun 05, 2024 | 25.47 | 25.57 | 25.47 | 25.55 | 25.55 | 65,500 |
| Jun 04, 2024 | 25.48 | 25.50 | 25.42 | 25.47 | 25.47 | 34,800 |
| Jun 03, 2024 | 25.51 | 25.51 | 25.38 | 25.45 | 25.45 | 31,500 |
| May 31, 2024 | 25.42 | 25.43 | 25.38 | 25.43 | 25.43 | 11,500 |
| May 30, 2024 | 25.38 | 25.44 | 25.38 | 25.40 | 25.40 | 11,400 |
| May 29, 2024 | 25.46 | 25.47 | 25.40 | 25.45 | 25.45 | 27,700 |
| May 28, 2024 | 25.51 | 25.51 | 25.45 | 25.49 | 25.49 | 17,000 |
| May 24, 2024 | 25.45 | 25.49 | 25.45 | 25.45 | 25.45 | 11,900 |
| May 23, 2024 | 25.52 | 25.52 | 25.39 | 25.40 | 25.40 | 94,000 |
| May 22, 2024 | 25.49 | 25.50 | 25.43 | 25.45 | 25.45 | 291,600 |
| May 21, 2024 | 25.46 | 25.48 | 25.44 | 25.45 | 25.45 | 83,900 |
| May 20, 2024 | 25.47 | 25.48 | 25.44 | 25.45 | 25.45 | 20,900 |
| May 17, 2024 | 25.46 | 25.46 | 25.42 | 25.44 | 25.44 | 95,600 |
| May 16, 2024 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | 177,600 |
| May 15, 2024 | 25.42 | 25.46 | 25.38 | 25.46 | 25.46 | 123,200 |
| May 14, 2024 | 25.35 | 25.37 | 25.31 | 25.36 | 25.36 | 63,400 |
| May 13, 2024 | 25.36 | 25.36 | 25.28 | 25.32 | 25.32 | 47,600 |
| May 10, 2024 | 25.35 | 25.35 | 25.28 | 25.31 | 25.31 | 107,500 |
| May 09, 2024 | 25.28 | 25.32 | 25.23 | 25.29 | 25.29 | 132,700 |
| May 08, 2024 | 25.24 | 25.26 | 25.23 | 25.25 | 25.25 | 113,400 |
| May 07, 2024 | 25.27 | 25.32 | 25.23 | 25.26 | 25.26 | 1,485,600 |
| May 06, 2024 | 25.25 | 25.25 | 25.19 | 25.23 | 25.23 | 724,400 |
| May 03, 2024 | 25.24 | 25.24 | 25.14 | 25.18 | 25.18 | 116,900 |
| May 02, 2024 | 25.09 | 25.10 | 25.01 | 25.08 | 25.08 | 293,000 |
| May 01, 2024 | 25.00 | 25.12 | 25.00 | 25.03 | 25.03 | 1,449,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.