Calamos S&p 500 Structured Alt Protection ETF September (CPST)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0881 | 0.353673223605 | 24.91 | 25.15 | 24.63 | 5350 | 24.83752593 | SP |
| 4 | -0.1419 | -0.564439140811 | 25.14 | 25.3543 | 24.63 | 2690 | 25.02640762 | SP |
| 12 | -0.4528 | -1.7791119371 | 25.4509 | 25.66 | 24.56 | 2740 | 25.28576071 | SP |
| 26 | -0.1319 | -0.524870672503 | 25.13 | 25.66 | 24.56 | 2080 | 25.25193764 | SP |
| 52 | 0.1681 | 0.677003624648 | 24.83 | 25.66 | 24.56 | 7512 | 24.91418053 | SP |
| 156 | 0.1681 | 0.677003624648 | 24.83 | 25.66 | 24.56 | 7512 | 24.91418053 | SP |
| 260 | 0.1681 | 0.677003624648 | 24.83 | 25.66 | 24.56 | 7512 | 24.91418053 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410600 | 24.9981 | 0.07 | 0.30 | 24.98 | 24.9981 | 24.92 | 6003 |
| 1744324200 | 24.9232 | -0.15 | -0.60 | 25.03 | 25.03 | 24.8901 | 1370 |
| 1744237800 | 25.0749 | 0.41 | 1.65 | 24.73 | 25.15 | 24.66 | 9733 |
| 1744151400 | 24.6688 | -0.02 | -0.06 | 24.75 | 24.75 | 24.6688 | 502 |
| 1744065000 | 24.6839 | 0.01 | 0.06 | 24.65 | 24.74 | 24.63 | 13984 |
| 1743805800 | 24.6698 | -0.26 | -1.05 | 24.91 | 24.91 | 24.6698 | 1161 |
| 1743719400 | 24.9328 | -0.33 | -1.31 | 25.13 | 25.13 | 24.9328 | 435 |
| 1743633000 | 25.2631 | 0.05 | 0.21 | 25.18 | 25.2631 | 25.18 | 700 |
| 1743546600 | 25.2106 | 0.03 | 0.12 | 25.13 | 25.2106 | 25.13 | 18411 |
| 1743460200 | 25.1812 | 0.04 | 0.16 | 25.11 | 25.1812 | 25.11 | 112 |
| 1743201000 | 25.1405 | -0.13 | -0.52 | 25.19 | 25.19 | 25.1405 | 135 |
| 1743114600 | 25.2709 | -0.01 | -0.04 | 25.32 | 25.32 | 25.26 | 1666 |
| 1743028200 | 25.2799 | -0.07 | -0.29 | 25.33 | 25.33 | 25.2799 | 370 |
| 1742941800 | 25.3543 | 0.01 | 0.05 | 25.3543 | 25.3543 | 25.3543 | 0 |
| 1742855400 | 25.3405 | 0.14 | 0.56 | 25.28 | 25.3405 | 25.28 | 684 |
| 1742596200 | 25.1998 | -0 | -0.02 | 25.22 | 25.22 | 25.1537 | 1948 |
| 1742509800 | 25.204 | -0.03 | -0.11 | 25.23 | 25.23 | 25.165 | 1687 |
| 1742423400 | 25.2314 | 0.08 | 0.32 | 25.24 | 25.24 | 25.23 | 318 |
| 1742337000 | 25.15 | -0.07 | -0.28 | 25.17 | 25.17 | 25.15 | 282 |
| 1742250600 | 25.2196 | 0.03 | 0.13 | 25.22 | 25.22 | 25.2196 | 95 |
| 1741991400 | 25.1864 | 0.15 | 0.58 | 25.14 | 25.1864 | 25.14 | 200 |
| 1741905000 | 25.0403 | -0.11 | -0.44 | 25.18 | 25.18 | 25.03 | 1017 |
| 1741818600 | 25.15 | 0.01 | 0.03 | 25.1334 | 25.15 | 25.08 | 6054 |
| 1741732200 | 25.1432 | -0.03 | -0.11 | 25.22 | 25.22 | 25.0899 | 7837 |
| 1741645800 | 25.1699 | -0.18 | -0.71 | 25.32 | 25.32 | 25.1206 | 163 |
| 1741390200 | 25.3511 | 0.07 | 0.29 | 25.26 | 25.3511 | 25.26 | 198 |
| 1741303800 | 25.2773 | -0.14 | -0.54 | 25.4 | 25.4 | 25.25 | 6638 |
| 1741217400 | 25.4138 | 0.08 | 0.30 | 25.3201 | 25.4138 | 25.32 | 8706 |
| 1741131000 | 25.3376 | -0.04 | -0.17 | 25.29 | 25.4 | 25.29 | 2743 |
| 1741044600 | 25.38 | -0.13 | -0.50 | 25.51 | 25.51 | 25.38 | 6637 |
| 1740785400 | 25.5079 | 0.09 | 0.34 | 25.41 | 25.5079 | 25.38 | 4539 |
| 1740699000 | 25.4213 | -0.08 | -0.33 | 25.59 | 25.59 | 25.42 | 1171 |
| 1740612600 | 25.505 | 0.01 | 0.04 | 25.52 | 25.52 | 25.47 | 243 |
| 1740526200 | 25.4941 | -0.04 | -0.15 | 25.59 | 25.59 | 25.45 | 17382 |
| 1740439800 | 25.5336 | -0.03 | -0.12 | 25.56 | 25.56 | 25.51 | 399 |
| 1740180600 | 25.5649 | -0.07 | -0.27 | 25.6 | 25.6 | 25.5649 | 102 |
| 1740094200 | 25.6349 | -0.01 | -0.02 | 25.56 | 25.6349 | 25.56 | 101 |
| 1740007800 | 25.64 | 0.05 | 0.20 | 25.66 | 25.66 | 25.58 | 104 |
| 1739921400 | 25.59 | 0.01 | 0.05 | 24.56 | 25.6 | 24.56 | 1026 |
| 1739575800 | 25.5784 | -0.01 | -0.02 | 25.66 | 25.66 | 25.5601 | 1932 |
| 1739489400 | 25.5846 | 0.03 | 0.14 | 25.5846 | 25.5846 | 25.5846 | 0 |
| 1739403000 | 25.55 | -0.04 | -0.14 | 25.5 | 25.55 | 25.5 | 501 |
| 1739316600 | 25.5857 | 0.02 | 0.08 | 25.59 | 25.59 | 25.52 | 121 |
| 1739230200 | 25.565 | 0.04 | 0.14 | 25.58 | 25.58 | 25.52 | 1646 |
| 1738971000 | 25.53 | -0.03 | -0.12 | 25.55 | 25.55 | 25.52 | 293 |
| 1738884600 | 25.5603 | 0.05 | 0.20 | 25.59 | 25.59 | 25.52 | 4022 |
| 1738798200 | 25.51 | -0.02 | -0.06 | 25.54 | 25.54 | 25.48 | 2609 |
| 1738711800 | 25.525 | 0.1 | 0.41 | 25.4994 | 25.525 | 25.4994 | 282 |
| 1738625400 | 25.42 | -0.1 | -0.38 | 25.42 | 25.42 | 25.42 | 2653 |
| 1738366200 | 25.5181 | -0.02 | -0.07 | 25.51 | 25.54 | 25.48 | 2475 |
| 1738279800 | 25.535 | 0.02 | 0.08 | 25.58 | 25.58 | 25.49 | 7990 |
| 1738193400 | 25.5137 | -0.01 | -0.06 | 25.57 | 25.57 | 25.5137 | 228 |
| 1738107000 | 25.5278 | 0.05 | 0.21 | 25.54 | 25.55 | 25.47 | 1417 |
| 1738020600 | 25.474 | -0.07 | -0.28 | 25.54 | 25.54 | 25.474 | 194 |
| 1737761400 | 25.545 | 0.01 | 0.02 | 25.57 | 25.6 | 25.52 | 9550 |
| 1737675000 | 25.54 | 0 | 0.00 | 25.54 | 25.54 | 25.54 | 0 |
| 1737588600 | 25.54 | 0.03 | 0.14 | 25.54 | 25.54 | 25.54 | 0 |
| 1737502200 | 25.5052 | 0.04 | 0.14 | 25.5052 | 25.5052 | 25.5052 | 366 |
| 1737156600 | 25.47 | 0.07 | 0.28 | 25.4509 | 25.49 | 25.4509 | 552 |
| 1737070200 | 25.3995 | -0.01 | -0.04 | 25.43 | 25.43 | 25.38 | 703 |
| 1736983800 | 25.41 | 0.11 | 0.43 | 25.395 | 25.42 | 25.395 | 693 |
| 1736897400 | 25.3005 | 0.01 | 0.04 | 25.31 | 25.31 | 25.26 | 945 |
| 1736811000 | 25.2903 | 0.01 | 0.02 | 25.28 | 25.2903 | 25.2294 | 3590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
