Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
25.08
+0.07 (0.28%)
At close: Nov 22, 2024, 1:40 PM
25.04
-0.04 (-0.17%)
After-hours: Nov 22, 2024, 8:00 PM EST
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 25.06 | 25.08 | 25.02 | 25.04 | 25.04 | 0.11% | 1,408 |
| Nov 21, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 103 |
| Nov 20, 2024 | 24.92 | 25.01 | 24.91 | 25.01 | 25.01 | 0.12% | 4,781 |
| Nov 19, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% | 138 |
| Nov 18, 2024 | 24.93 | 25.00 | 24.92 | 24.97 | 24.97 | 0.09% | 1,350 |
| Nov 15, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.25% | 81 |
| Nov 14, 2024 | 25.01 | 25.01 | 24.98 | 25.01 | 25.01 | -0.10% | 2,901 |
| Nov 13, 2024 | 25.02 | 25.04 | 25.01 | 25.04 | 25.04 | 0.04% | 2,969 |
| Nov 12, 2024 | 25.00 | 25.03 | 24.99 | 25.03 | 25.03 | -0.06% | 617 |
| Nov 11, 2024 | 25.02 | 25.04 | 24.99 | 25.04 | 25.04 | 0.02% | 556 |
| Nov 8, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% | 704 |
| Nov 7, 2024 | 25.01 | 25.04 | 24.97 | 25.02 | 25.02 | 0.16% | 704 |
| Nov 6, 2024 | 24.91 | 24.98 | 24.90 | 24.98 | 24.98 | 0.44% | 6,242 |
| Nov 5, 2024 | 24.81 | 24.87 | 24.81 | 24.87 | 24.87 | 0.30% | 758 |
| Nov 4, 2024 | 24.79 | 24.80 | 24.78 | 24.79 | 24.79 | -0.10% | 13,062 |
| Nov 1, 2024 | 24.81 | 24.82 | 24.79 | 24.82 | 24.82 | 0.11% | 33,754 |
| Oct 31, 2024 | 24.77 | 24.79 | 24.75 | 24.79 | 24.79 | -0.40% | 1,003 |
| Oct 30, 2024 | 24.89 | 24.91 | 24.86 | 24.89 | 24.89 | -0.06% | 14,338 |
| Oct 29, 2024 | 24.87 | 24.93 | 24.86 | 24.91 | 24.91 | 0.06% | 12,744 |
| Oct 28, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.02% | 111 |
| Oct 25, 2024 | 24.92 | 24.92 | 24.89 | 24.89 | 24.89 | 0.02% | 546 |
| Oct 24, 2024 | 24.85 | 24.88 | 24.84 | 24.88 | 24.88 | 0.08% | 2,233 |
| Oct 23, 2024 | 24.88 | 24.88 | 24.86 | 24.86 | 24.86 | -0.18% | 600 |
| Oct 22, 2024 | 24.85 | 24.91 | 24.85 | 24.91 | 24.91 | 0.04% | 605 |
| Oct 21, 2024 | 24.88 | 24.90 | 24.84 | 24.90 | 24.90 | -0.04% | 15,590 |
| Oct 18, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 24.91 | 0.08% | 2,616 |
| Oct 17, 2024 | 24.86 | 24.90 | 24.86 | 24.89 | 24.89 | - | 404 |
| Oct 16, 2024 | 24.85 | 24.89 | 24.83 | 24.89 | 24.89 | 0.10% | 7,255 |
| Oct 15, 2024 | 24.87 | 24.89 | 24.82 | 24.86 | 24.86 | -0.16% | 49,932 |
| Oct 14, 2024 | 24.85 | 24.92 | 24.85 | 24.90 | 24.90 | 0.14% | 3,597 |
| Oct 11, 2024 | 24.82 | 24.87 | 24.82 | 24.87 | 24.87 | 0.16% | 239 |
| Oct 10, 2024 | 24.86 | 24.86 | 24.78 | 24.83 | 24.83 | - | 5,006 |
| Oct 9, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | 0.08% | 100 |
| Oct 8, 2024 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 0.22% | 4,140 |
| Oct 7, 2024 | 24.81 | 24.82 | 24.70 | 24.75 | 24.75 | -0.21% | 12,886 |
| Oct 4, 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.80 | 0.11% | 3,001 |
| Oct 3, 2024 | 24.78 | 24.78 | 24.74 | 24.78 | 24.78 | 0.03% | 1,080 |
| Oct 2, 2024 | 24.75 | 24.79 | 24.74 | 24.77 | 24.77 | 0.08% | 56,640 |
| Oct 1, 2024 | 24.79 | 24.84 | 24.74 | 24.75 | 24.75 | -0.30% | 39,685 |
| Sep 30, 2024 | 24.85 | 24.85 | 24.77 | 24.83 | 24.83 | 0.02% | 6,116 |
| Sep 27, 2024 | 24.85 | 24.86 | 24.81 | 24.82 | 24.82 | -0.02% | 1,849 |
| Sep 26, 2024 | 24.82 | 24.85 | 24.79 | 24.83 | 24.83 | -0.06% | 2,070 |
| Sep 25, 2024 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | 0.10% | 7,072 |
| Sep 24, 2024 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.08% | 2,378 |
| Sep 23, 2024 | 24.81 | 24.81 | 24.80 | 24.80 | 24.80 | 0.06% | 155 |
| Sep 20, 2024 | 24.78 | 24.78 | 24.75 | 24.78 | 24.78 | -0.02% | 3,589 |
| Sep 19, 2024 | 24.75 | 24.80 | 24.72 | 24.79 | 24.79 | 0.51% | 5,814 |
| Sep 18, 2024 | 24.71 | 24.71 | 24.66 | 24.66 | 24.66 | -0.09% | 1,575 |
| Sep 17, 2024 | 24.67 | 24.73 | 24.67 | 24.68 | 24.68 | 0.19% | 3,443 |
| Sep 16, 2024 | 24.67 | 24.67 | 24.64 | 24.64 | 24.64 | - | 337 |
| Sep 13, 2024 | 24.61 | 24.67 | 24.61 | 24.64 | 24.64 | 0.22% | 8,208 |
| Sep 12, 2024 | 24.59 | 24.59 | 24.57 | 24.58 | 24.58 | 0.18% | 1,804 |
| Sep 11, 2024 | 24.44 | 24.54 | 24.43 | 24.54 | 24.54 | 0.29% | 3,490 |
| Sep 10, 2024 | 24.51 | 24.51 | 24.47 | 24.47 | 24.47 | 0.06% | 2,715 |
| Sep 9, 2024 | 24.47 | 24.50 | 24.38 | 24.45 | 24.45 | 0.23% | 1,418 |
| Sep 6, 2024 | 24.48 | 24.51 | 24.38 | 24.40 | 24.40 | -0.30% | 7,177 |
| Sep 5, 2024 | 24.52 | 24.55 | 24.44 | 24.47 | 24.47 | -0.13% | 6,593 |
| Sep 4, 2024 | 24.51 | 24.52 | 24.50 | 24.50 | 24.50 | -0.02% | 1,201 |
| Sep 3, 2024 | 24.56 | 24.63 | 24.44 | 24.51 | 24.51 | -0.33% | 22,614 |
| Aug 30, 2024 | 24.61 | 24.61 | 24.54 | 24.59 | 24.59 | 0.22% | 31,827 |
| Aug 29, 2024 | 24.58 | 24.60 | 24.53 | 24.53 | 24.53 | - | 1,228 |
| Aug 28, 2024 | 24.51 | 24.57 | 24.48 | 24.53 | 24.53 | -0.12% | 11,505 |
| Aug 27, 2024 | 24.45 | 24.60 | 24.45 | 24.56 | 24.56 | -0.04% | 63,252 |
| Aug 26, 2024 | 24.65 | 24.65 | 24.52 | 24.57 | 24.57 | 0.12% | 19,077 |
| Aug 23, 2024 | 24.56 | 24.57 | 24.49 | 24.54 | 24.54 | 0.20% | 39,804 |
| Aug 22, 2024 | 24.55 | 24.57 | 24.49 | 24.49 | 24.49 | -0.22% | 11,967 |
| Aug 21, 2024 | 24.52 | 24.58 | 24.51 | 24.55 | 24.55 | 0.18% | 26,679 |
| Aug 20, 2024 | 24.52 | 24.52 | 24.46 | 24.50 | 24.50 | -0.06% | 15,129 |
| Aug 19, 2024 | 24.48 | 24.52 | 24.47 | 24.52 | 24.52 | 0.27% | 35,379 |
| Aug 16, 2024 | 24.46 | 24.46 | 24.42 | 24.45 | 24.45 | 0.15% | 24,556 |
| Aug 15, 2024 | 24.35 | 24.44 | 24.35 | 24.41 | 24.41 | 0.29% | 18,791 |
| Aug 14, 2024 | 24.35 | 24.38 | 24.30 | 24.34 | 24.34 | 0.07% | 49,979 |
| Aug 13, 2024 | 24.28 | 24.33 | 24.25 | 24.33 | 24.33 | 0.42% | 16,612 |
| Aug 12, 2024 | 24.20 | 24.23 | 24.18 | 24.23 | 24.23 | 0.16% | 63,927 |
| Aug 9, 2024 | 24.22 | 24.22 | 24.18 | 24.19 | 24.19 | -0.02% | 18,952 |
| Aug 8, 2024 | 24.12 | 24.23 | 24.11 | 24.20 | 24.20 | 0.44% | 53,918 |
| Aug 7, 2024 | 24.22 | 24.22 | 24.09 | 24.09 | 24.09 | -0.25% | 94,506 |
| Aug 6, 2024 | 24.17 | 24.23 | 24.10 | 24.15 | 24.15 | - | 129,895 |
| Aug 5, 2024 | 24.21 | 24.42 | 24.09 | 24.15 | 24.15 | -0.25% | 167,331 |
| Aug 2, 2024 | 24.25 | 24.25 | 24.13 | 24.21 | 24.21 | -0.08% | 306,399 |