Données Historiques Calamos Nasdaq 100 Structured Alt Protection ETF September - CPNS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.0618	0.220399429387	28.04	28.14	28.03	1670	28.09259381	SP
4	0.0218	0.0776353276353	28.08	28.14	27.94	2384	28.03449817	SP
12	0.6368	2.31858729292	27.465	28.28	27.46	2556	27.91654517	SP
26	0.8603	3.15804929978	27.2415	28.28	27.0389	2227	27.64463042	SP
52	1.8018	6.85095057034	26.3	28.28	26.3	3284	27.1065219	SP
156	3.3018	13.3137096774	24.8	28.28	24.62	10289	25.46383879	SP
260	3.3018	13.3137096774	24.8	28.28	24.62	10289	25.46383879	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783031400	28.1018	-0.03	-0.10	28.1018	28.1018	28.1018	42
1782945000	28.1312	0.02	0.08	28.14	28.14	28.11	2408
1782858600	28.1085	0.02	0.06	28.14	28.14	28.1	1167
1782772200	28.0922	0.04	0.14	28.1	28.1	28.07	1643
1782513000	28.0542	-0	-0.01	28.04	28.0542	28.04	901
1782426600	28.0584	0.03	0.10	28.04	28.0584	28.03	2231
1782340200	28.03	-0.02	-0.07	28.09	28.09	28.03	3250
1782253800	28.0489	-0.05	-0.18	28.05	28.05	28.0489	412
1782167400	28.0991	0.01	0.05	28.09	28.0991	28.09	801
1781821800	28.0856	0.05	0.16	28.0701	28.0856	28.0701	116
1781735400	28.0397	-0.05	-0.19	28.04	28.04	28.0397	477
1781649000	28.0932	-0.01	-0.03	28.09	28.105	28.07	2315
1781562600	28.1013	0.06	0.23	28.1013	28.1013	28.1013	25
1781303400	28.0381	0.03	0.10	27.95	28.0381	27.95	1724
1781217000	28.01	0.03	0.11	27.985	28.01	27.95	24335
1781130600	27.9791	-0.02	-0.08	27.9801	27.9801	27.94	1333
1781044200	28.0015	-0.02	-0.07	27.95	28.0015	27.95	439
1780957800	28.02	0.04	0.14	28.03	28.03	28.02	226
1780698600	27.98	-0.07	-0.25	28.04	28.04	27.98	244
1780612200	28.051	0.01	0.05	28.08	28.08	28.05	1256
1780525800	28.0366	-0.01	-0.04	28.05	28.05	28.035	1616
1780439400	28.0492	0.01	0.02	28.0492	28.0492	28.0492	2
1780353000	28.044	-0.01	-0.02	28.28	28.28	28.044	63
1780093800	28.0508	0.02	0.06	28.04	28.06	28.04	5433
1780007400	28.0339	0	0.01	28.05	28.05	28.02	3959
1779921000	28.0309	-0.01	-0.03	28.03	28.0309	28.011	1424
1779834600	28.0391	0.04	0.13	28.03	28.0391	28.03	62
1779489000	28.0028	0.05	0.19	28.05	28.05	28.0028	20
1779402600	27.9491	-0.03	-0.10	27.951	27.96	27.94	355
1779316200	27.9765	0.02	0.08	27.9899	27.99	27.965	894
1779229800	27.9542	-0.01	-0.02	27.98	27.98	27.9542	717
1779143400	27.9593	0.01	0.03	27.921	27.9593	27.82	20923
1778884200	27.9523	0	0.00	27.94	27.964	27.93	13075
1778797800	27.9518	0.02	0.06	27.9518	27.9518	27.9518	0
1778711400	27.9339	-0.01	-0.04	27.93	27.9339	27.93	1230
1778625000	27.9438	0.02	0.06	27.91	27.9438	27.91	1100
1778538600	27.926	-0	-0.01	27.93	27.955	27.88	1771
1778279400	27.9288	0.03	0.10	27.92	27.9288	27.92	200
1778193000	27.8997	0.02	0.07	27.891	27.91	27.88	1067
1778106600	27.88	0.03	0.10	27.87	27.88	27.87	319
1778020200	27.8513	0.03	0.11	27.84	27.87	27.84	1520
1777933800	27.82	0	0.00	27.8301	27.84	27.81	1911
1777674600	27.82	-0	-0.01	27.83	27.831	27.82	22867
1777588200	27.8216	0.06	0.23	27.78	27.8216	27.78	2390
1777501800	27.759	-0.01	-0.02	27.76	27.76	27.7501	363
1777415400	27.7643	-0.03	-0.09	27.7643	27.7643	27.7643	3
1777329000	27.7904	0.01	0.04	27.7904	27.7904	27.7904	25
1777069800	27.7784	0.06	0.22	27.741	27.7784	27.741	961
1776983400	27.7186	-0.01	-0.04	27.71	27.73	27.71	1316
1776897000	27.73	0.05	0.18	27.711	27.73	27.69	3934
1776810600	27.6789	-0.02	-0.07	27.69	27.69	27.6789	121
1776724200	27.698	-0.01	-0.02	27.698	27.698	27.698	111
1776465000	27.703	0.04	0.16	27.703	27.703	27.703	83
1776378600	27.6591	0.03	0.10	27.63	27.6591	27.63	159
1776292200	27.6312	0.06	0.20	27.59	27.6312	27.59	1096
1776205800	27.575	0.04	0.15	27.55	27.575	27.51	11204
1776119400	27.5339	0.05	0.17	27.49	27.5339	27.49	416
1775860200	27.4858	0.01	0.02	27.46	27.4858	27.46	100
1775773800	27.4793	0.05	0.17	27.465	27.4793	27.465	109
1775687400	27.434	0.14	0.51	27.43	27.434	27.43	1320
1775601000	27.2944	0.03	0.13	27.27	27.2944	27.241	1905
1775514600	27.2601	0.02	0.08	27.261	27.27	27.26	1597

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Calamos Nasdaq 100 Structured Alt Protection ETF September (CPNS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Calamos Nasdaq 100 Structured Alt Protection ETF September (CPNS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités