U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.15 +0.32 (+0.40%) Oro
2,331.00 +0.20 (+0.01%)
Calamos S&P 500 Structured Alt Protection ETF - May (CPSM)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.72 | 25.72 | 25.66 | 25.68 | 25.68 | 26,300 |
| 24 jun 2024 | 25.72 | 25.74 | 25.66 | 25.66 | 25.66 | 17,200 |
| 21 jun 2024 | 25.66 | 25.72 | 25.66 | 25.70 | 25.70 | 73,300 |
| 20 jun 2024 | 25.75 | 25.76 | 25.69 | 25.72 | 25.72 | 181,400 |
| 18 jun 2024 | 25.72 | 25.74 | 25.69 | 25.73 | 25.73 | 61,400 |
| 17 jun 2024 | 25.63 | 25.73 | 25.63 | 25.69 | 25.69 | 7,000 |
| 14 jun 2024 | 25.65 | 25.65 | 25.61 | 25.63 | 25.63 | 16,800 |
| 13 jun 2024 | 25.60 | 25.65 | 25.60 | 25.64 | 25.64 | 11,000 |
| 12 jun 2024 | 25.53 | 25.67 | 25.53 | 25.63 | 25.63 | 72,100 |
| 11 jun 2024 | 25.49 | 25.58 | 25.49 | 25.53 | 25.53 | 32,900 |
| 10 jun 2024 | 25.48 | 25.55 | 25.48 | 25.54 | 25.54 | 18,100 |
| 07 jun 2024 | 25.52 | 25.55 | 25.52 | 25.53 | 25.53 | 13,100 |
| 06 jun 2024 | 25.57 | 25.59 | 25.52 | 25.57 | 25.57 | 58,700 |
| 05 jun 2024 | 25.47 | 25.57 | 25.47 | 25.55 | 25.55 | 65,500 |
| 04 jun 2024 | 25.48 | 25.50 | 25.42 | 25.47 | 25.47 | 34,800 |
| 03 jun 2024 | 25.51 | 25.51 | 25.38 | 25.45 | 25.45 | 31,500 |
| 31 may 2024 | 25.42 | 25.43 | 25.38 | 25.43 | 25.43 | 11,500 |
| 30 may 2024 | 25.38 | 25.44 | 25.38 | 25.40 | 25.40 | 11,400 |
| 29 may 2024 | 25.46 | 25.47 | 25.40 | 25.45 | 25.45 | 27,700 |
| 28 may 2024 | 25.51 | 25.51 | 25.45 | 25.49 | 25.49 | 17,000 |
| 24 may 2024 | 25.45 | 25.49 | 25.45 | 25.45 | 25.45 | 11,900 |
| 23 may 2024 | 25.52 | 25.52 | 25.39 | 25.40 | 25.40 | 94,000 |
| 22 may 2024 | 25.49 | 25.50 | 25.43 | 25.45 | 25.45 | 291,600 |
| 21 may 2024 | 25.46 | 25.48 | 25.44 | 25.45 | 25.45 | 83,900 |
| 20 may 2024 | 25.47 | 25.48 | 25.44 | 25.45 | 25.45 | 20,900 |
| 17 may 2024 | 25.46 | 25.46 | 25.42 | 25.44 | 25.44 | 95,600 |
| 16 may 2024 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | 177,600 |
| 15 may 2024 | 25.42 | 25.46 | 25.38 | 25.46 | 25.46 | 123,200 |
| 14 may 2024 | 25.35 | 25.37 | 25.31 | 25.36 | 25.36 | 63,400 |
| 13 may 2024 | 25.36 | 25.36 | 25.28 | 25.32 | 25.32 | 47,600 |
| 10 may 2024 | 25.35 | 25.35 | 25.28 | 25.31 | 25.31 | 107,500 |
| 09 may 2024 | 25.28 | 25.32 | 25.23 | 25.29 | 25.29 | 132,700 |
| 08 may 2024 | 25.24 | 25.26 | 25.23 | 25.25 | 25.25 | 113,400 |
| 07 may 2024 | 25.27 | 25.32 | 25.23 | 25.26 | 25.26 | 1,485,600 |
| 06 may 2024 | 25.25 | 25.25 | 25.19 | 25.23 | 25.23 | 724,400 |
| 03 may 2024 | 25.24 | 25.24 | 25.14 | 25.18 | 25.18 | 116,900 |
| 02 may 2024 | 25.09 | 25.10 | 25.01 | 25.08 | 25.08 | 293,000 |
| 01 may 2024 | 25.00 | 25.12 | 25.00 | 25.03 | 25.03 | 1,449,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.