Calamos S&P 500 Structured Alt Protection ETF - January (CPSY)

CPSY
🏛️ 美国 →
24.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.66 24.66 24.66 24.66 0.0M
2025-09-25 24.63 24.63 24.63 24.63 0.0M
2025-09-24 24.64 24.64 24.64 24.64 0.0M
2025-09-23 24.64 24.64 24.63 24.64 0.0M
2025-09-22 24.61 24.66 24.60 24.66 0.0M
2025-09-19 24.63 24.63 24.63 24.63 0.0M
2025-09-18 24.63 24.63 24.63 24.63 0.0M
2025-09-17 24.58 24.59 24.58 24.59 0.0M
2025-09-16 24.58 24.59 24.56 24.59 0.0M
2025-09-15 24.63 24.63 24.62 24.62 0.0M
2025-09-14 24.60 24.60 24.60 24.60 0.0M
2025-09-12 24.60 24.60 24.60 24.60 0.0M
2025-09-11 24.58 24.59 24.58 24.59 0.0M
2025-09-10 24.53 24.58 24.53 24.58 0.0M
2025-09-09 24.53 24.55 24.53 24.55 0.0M
2025-09-08 24.54 24.54 24.54 24.54 0.0M
2025-09-05 24.52 24.52 24.52 24.52 0.0M
2025-09-04 24.53 24.53 24.53 24.53 0.0M
2025-09-03 24.49 24.49 24.49 24.49 0.0M
2025-09-02 24.44 24.47 24.44 24.47 0.0M
2025-08-29 24.49 24.49 24.49 24.49 0.0M
2025-08-28 24.51 24.51 24.51 24.51 0.0M
2025-08-27 24.47 24.50 24.47 24.50 0.0M
2025-08-26 24.47 24.47 24.44 24.46 0.0M
2025-08-25 24.47 24.47 24.47 24.47 0.0M
2025-08-22 24.45 24.49 24.45 24.49 0.0M
2025-08-21 24.40 24.40 24.40 24.40 0.0M
2025-08-20 24.41 24.41 24.41 24.41 0.0M
2025-08-19 24.41 24.41 24.41 24.41 0.0M
2025-08-18 24.41 24.43 24.41 24.43 0.0M
2025-08-15 24.38 24.43 24.38 24.42 0.0M
2025-08-14 24.42 24.43 24.42 24.43 0.0M
2025-08-13 24.43 24.43 24.43 24.43 0.0M
2025-08-12 24.43 24.43 24.42 24.42 0.0M
2025-08-11 24.43 24.43 24.38 24.38 0.0M
2025-08-08 24.42 24.44 24.39 24.39 0.0M
2025-08-07 24.33 24.33 24.33 24.33 0.0M
2025-08-06 24.31 24.35 24.31 24.35 0.0M
2025-08-05 24.31 24.31 24.31 24.31 0.0M
2025-08-04 24.29 24.33 24.29 24.33 0.0M
2025-08-01 24.23 24.26 24.21 24.26 0.0M
2025-07-31 24.35 24.35 24.29 24.32 0.0M
2025-07-30 24.32 24.33 24.29 24.31 0.0M
2025-07-29 24.33 24.33 24.32 24.33 0.0M
2025-07-28 24.32 24.33 24.32 24.33 0.0M
2025-07-25 24.26 24.35 24.26 24.35 0.0M
2025-07-24 24.30 24.31 24.30 24.31 0.0M
2025-07-23 24.26 24.28 24.26 24.28 0.0M
2025-07-22 24.26 24.26 24.26 24.26 0.0M
2025-07-21 24.25 24.26 24.25 24.26 0.0M
2025-07-18 24.27 24.28 24.26 24.26 0.0M
2025-07-17 24.25 24.28 24.22 24.24 0.0M
2025-07-16 24.19 24.21 24.13 24.21 0.0M
2025-07-15 24.19 24.21 24.17 24.21 0.0M
2025-07-14 24.18 24.22 24.18 24.22 0.0M
2025-07-11 24.22 24.22 24.22 24.22 0.0M
2025-07-10 24.23 24.23 24.16 24.21 0.0M
2025-07-09 24.16 24.19 24.14 24.19 0.0M
2025-07-08 24.20 24.20 24.14 24.17 0.0M
2025-07-07 24.16 24.19 24.13 24.16 0.0M
2025-07-03 24.21 24.21 24.21 24.21 0.0M
2025-07-02 24.14 24.17 24.14 24.17 0.0M
2025-07-01 24.11 24.15 24.11 24.15 0.0M
2025-06-30 24.10 24.15 24.10 24.15 0.0M
2025-06-27 24.08 24.12 24.08 24.12 0.0M
2025-06-26 24.05 24.09 24.05 24.09 0.0M
2025-06-25 24.02 24.02 24.02 24.02 0.0M
2025-06-24 24.02 24.02 24.02 24.02 0.0M
2025-06-23 23.91 23.98 23.91 23.98 0.0M
2025-06-20 23.88 23.92 23.87 23.92 0.0M
2025-06-18 23.90 23.93 23.90 23.93 0.0M
2025-06-17 23.92 23.92 23.90 23.90 0.0M
2025-06-16 23.93 23.96 23.93 23.96 0.0M
2025-06-13 23.89 23.89 23.88 23.88 0.0M
2025-06-12 23.91 23.97 23.90 23.95 0.0M
2025-06-11 23.93 23.94 23.91 23.92 0.0M
2025-06-10 23.91 23.93 23.91 23.93 0.0M
2025-06-09 23.91 23.91 23.85 23.90 0.0M
2025-06-06 23.92 23.93 23.88 23.90 0.0M
2025-06-05 23.87 23.87 23.85 23.85 0.0M
2025-06-04 23.88 23.88 23.88 23.88 0.0M
2025-06-03 23.85 23.89 23.85 23.87 0.0M
2025-06-02 23.85 23.85 23.84 23.85 0.0M
2025-05-30 23.77 23.83 23.77 23.83 0.0M
2025-05-29 23.81 23.81 23.78 23.81 0.0M
2025-05-28 23.79 23.79 23.77 23.77 0.0M
2025-05-27 23.79 23.80 23.77 23.80 0.0M
2025-05-23 23.66 23.71 23.66 23.71 0.0M
2025-05-22 23.71 23.76 23.71 23.74 0.0M
2025-05-21 23.78 23.81 23.74 23.74 0.0M
2025-05-20 23.83 23.83 23.80 23.80 0.0M
2025-05-19 23.84 23.84 23.84 23.84 0.0M
2025-05-16 23.81 23.82 23.81 23.81 0.0M
2025-05-15 23.71 23.78 23.71 23.78 0.0M
2025-05-14 23.73 23.76 23.73 23.74 0.0M
2025-05-13 23.73 23.78 23.72 23.74 0.0M
2025-05-12 23.70 23.72 23.68 23.69 0.0M
2025-05-09 23.58 23.59 23.53 23.53 0.0M
2025-05-08 23.56 23.61 23.53 23.54 0.0M
2025-05-07 23.48 23.54 23.48 23.50 0.0M
2025-05-06 23.54 23.54 23.52 23.52 0.0M
2025-05-05 23.57 23.58 23.53 23.53 0.0M
2025-05-02 23.60 23.60 23.57 23.57 0.0M
2025-05-01 23.56 23.56 23.49 23.52 0.0M
2025-04-30 23.40 23.62 23.40 23.62 0.0M
2025-04-29 23.43 23.44 23.39 23.43 0.0M
2025-04-28 23.41 23.41 23.36 23.39 0.0M
2025-04-25 23.33 23.38 23.33 23.38 0.0M
2025-04-24 23.26 23.36 23.26 23.34 0.0M
2025-04-23 23.32 23.33 23.25 23.30 0.0M
2025-04-22 23.14 23.23 23.14 23.22 0.0M
2025-04-21 23.11 23.15 23.06 23.09 0.0M
2025-04-17 23.21 23.22 23.19 23.19 0.0M
2025-04-16 23.23 23.25 23.22 23.25 0.0M
2025-04-15 23.35 23.35 23.30 23.30 0.0M
2025-04-14 23.32 23.35 23.30 23.30 0.0M
2025-04-11 23.29 23.34 23.25 23.29 0.0M
2025-04-10 23.23 23.23 23.23 23.23 0.0M
2025-04-09 23.08 23.40 23.08 23.37 0.0M
2025-04-08 23.10 23.10 23.04 23.04 0.0M
2025-04-07 23.07 23.07 22.97 23.04 0.0M
2025-04-04 23.21 23.21 23.07 23.09 0.0M
2025-04-03 23.30 23.39 23.24 23.27 0.0M
2025-04-02 23.45 23.47 23.42 23.46 0.0M
2025-04-01 23.37 23.46 23.37 23.46 0.0M
2025-03-31 23.33 23.39 23.32 23.39 0.0M
2025-03-28 23.45 23.46 23.34 23.38 0.0M
2025-03-27 23.48 23.52 23.48 23.48 0.0M
2025-03-26 23.52 23.52 23.48 23.49 0.0M
2025-03-25 23.54 23.56 23.52 23.52 0.0M
2025-03-24 23.46 23.54 23.46 23.50 0.0M
2025-03-21 23.39 23.45 23.38 23.42 0.0M
2025-03-20 23.42 23.43 23.40 23.40 0.0M
2025-03-19 23.44 23.46 23.43 23.43 0.0M
2025-03-18 23.40 23.41 23.40 23.41 0.0M
2025-03-17 23.45 23.48 23.44 23.46 0.0M
2025-03-14 23.42 23.42 23.40 23.40 0.0M
2025-03-13 23.37 23.37 23.31 23.32 0.0M
2025-03-12 23.40 23.40 23.40 23.40 0.0M
2025-03-11 23.44 23.44 23.32 23.36 0.0M
2025-03-10 23.40 23.44 23.34 23.39 0.0M
2025-03-07 23.50 23.53 23.48 23.53 0.0M
2025-03-06 23.50 23.50 23.46 23.49 0.0M
2025-03-05 23.56 23.58 23.56 23.58 0.0M
2025-03-04 23.49 23.52 23.49 23.52 0.0M
2025-03-03 23.64 23.64 23.55 23.55 0.0M
2025-02-28 23.59 23.66 23.58 23.66 0.0M
2025-02-27 23.69 23.69 23.58 23.58 0.0M
2025-02-26 23.65 23.65 23.65 23.65 0.0M
2025-02-25 23.66 23.66 23.65 23.65 0.0M
2025-02-24 23.68 23.68 23.68 23.68 0.0M
2025-02-21 23.73 23.74 23.70 23.70 0.0M
2025-02-20 23.74 23.75 23.74 23.75 0.0M
2025-02-19 23.76 23.79 23.76 23.76 0.0M
2025-02-18 24.09 24.09 23.74 23.74 0.0M
2025-02-14 23.76 23.76 23.76 23.76 0.0M
2025-02-13 23.70 23.77 23.68 23.73 0.0M
2025-02-12 23.69 23.69 23.69 23.69 0.0M
2025-02-11 23.73 23.73 23.66 23.70 0.0M
2025-02-10 23.66 23.69 23.66 23.69 0.0M
2025-02-07 23.66 23.66 23.66 23.66 0.0M
2025-02-06 23.67 23.71 23.65 23.70 0.0M
2025-02-05 23.68 23.68 23.68 23.68 0.0M
2025-02-04 23.62 23.65 23.62 23.65 0.0M
2025-02-03 23.56 23.63 23.56 23.61 0.0M
2025-01-31 23.68 23.73 23.64 23.64 0.0M
2025-01-30 23.68 23.68 23.65 23.67 0.0M
2025-01-29 23.68 23.68 23.66 23.66 0.0M
2025-01-28 23.69 23.70 23.68 23.68 0.0M
2025-01-27 23.65 23.68 23.65 23.66 0.0M
2025-01-24 23.74 23.74 23.67 23.67 0.0M
2025-01-23 23.72 23.74 23.64 23.67 0.0M
2025-01-22 23.67 23.71 23.62 23.64 0.0M
2025-01-21 24.58 24.58 23.61 23.70 0.0M
2025-01-17 23.63 23.65 23.61 23.64 0.0M
2025-01-16 23.60 23.60 23.53 23.58 0.0M
2025-01-15 23.57 23.59 23.55 23.57 0.0M
2025-01-14 23.51 23.51 23.46 23.48 0.0M
2025-01-13 23.44 23.46 23.44 23.46 0.0M
2025-01-10 23.48 23.50 23.45 23.46 0.1M
2025-01-08 23.55 23.57 23.49 23.55 0.0M
2025-01-07 23.62 23.62 23.51 23.52 0.0M
2025-01-06 23.56 23.61 23.54 23.54 0.0M
2025-01-03 23.56 23.56 23.50 23.54 0.1M
2025-01-02 23.50 23.63 23.44 23.48 0.6M