Skip to main content
Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
25.35
-0.07 (-0.26%)
Feb 21, 2025, 2:34 PM EST - Market closed

CPSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.3425.3725.3425.3525.35-0.26%3,331
Feb 20, 202525.4025.4225.4025.4225.42-0.10%1,661
Feb 19, 202525.4325.4425.4025.4425.440.16%2,173
Feb 18, 202525.3825.4125.3825.4025.40-0.04%2,798
Feb 14, 202525.3925.4125.3925.4125.410.06%2,492
Feb 13, 202525.4025.4025.4025.4025.400.19%66
Feb 12, 202525.3225.3525.3125.3525.35-0.06%1,393
Feb 11, 202525.3225.3625.3225.3625.360.06%171
Feb 10, 202525.3325.3525.3225.3525.350.10%3,477
Feb 7, 202525.3225.3225.3225.3225.32-0.10%105
Feb 6, 202525.3525.3525.3525.3525.350.10%84
Feb 5, 202525.1625.3225.1625.3225.320.01%1,398
Feb 4, 202525.3025.3225.2725.3225.320.78%733
Feb 3, 202525.2325.2525.1225.1225.12-0.77%5,323
Jan 31, 202525.3125.3225.2925.3225.32-0.07%2,141
Jan 30, 202525.2925.3325.2925.3325.330.08%2,992
Jan 29, 202525.2825.3125.2825.3125.31-0.06%4,172
Jan 28, 202525.2925.3325.2925.3325.330.27%422
Jan 27, 202525.2425.2625.2325.2625.26-0.37%2,179
Jan 24, 202525.3325.3625.3125.3625.360.08%3,465
Jan 23, 202525.3025.3425.3025.3425.34-5,717
Jan 22, 202525.3025.3425.2925.3425.340.22%19,766
Jan 21, 202525.2425.2825.2425.2825.280.12%2,893
Jan 17, 202525.2525.2525.2525.2525.250.40%764
Jan 16, 202525.1725.1725.1525.1525.15-0.18%1,103
Jan 15, 202525.1725.2025.1725.2025.200.49%2,673
Jan 14, 202525.0925.0925.0725.0725.070.03%2,011
Jan 13, 202525.0225.0725.0225.0725.070.05%1,708
Jan 10, 202525.0225.0825.0225.0625.06-0.34%2,054
Jan 8, 202525.0925.1425.0925.1425.140.08%2,117
Jan 7, 202525.1625.1625.1225.1225.12-0.16%1,622
Jan 6, 202525.1825.1825.1625.1625.160.07%5,092
Jan 3, 202525.1425.1425.1425.1425.140.13%32
Jan 2, 202525.1025.1125.0325.1125.110.12%5,033
Dec 31, 202425.0925.1025.0825.0825.08-0.11%1,287
Dec 30, 202425.0825.1325.0825.1125.11-0.12%712
Dec 27, 202425.1625.1625.1425.1425.14-0.17%106
Dec 26, 202425.1525.1825.1525.1825.18-0.03%526
Dec 24, 202425.2225.2225.1925.1925.190.37%299
Dec 23, 202425.1025.1025.1025.1025.100.12%57
Dec 20, 202424.9725.0724.9725.0725.070.18%574
Dec 19, 202425.0925.0925.0225.0225.02-0.06%2,246
Dec 18, 202425.1925.1925.0325.0325.03-0.56%1,031
Dec 17, 202425.1425.1825.1325.1825.180.03%618
Dec 16, 202425.1825.1825.1725.1725.17-0.01%691
Dec 13, 202425.1225.1725.1225.1725.170.06%796
Dec 12, 202425.1625.1625.1225.1625.16-0.08%463
Dec 11, 202425.2225.2225.1325.1825.180.18%721
Dec 10, 202425.2025.2025.1325.1325.130.08%170
Dec 9, 202425.2025.2025.1125.1125.11-0.19%7,855
Dec 6, 202425.2025.2025.1425.1625.160.03%1,885
Dec 5, 202425.1125.2025.1025.1525.15-0.06%7,408
Dec 4, 202425.1625.1725.1625.1725.170.18%269
Dec 3, 202425.1625.1625.1225.1225.120.12%273
Dec 2, 202425.1625.1625.0925.0925.09-4,150
Nov 29, 202425.0725.1125.0725.0925.090.08%616
Nov 27, 202425.0625.1225.0325.0725.07-0.06%1,197
Nov 26, 202425.1225.1225.0925.0925.090.11%101
Nov 25, 202425.0425.1025.0225.0625.060.09%4,619
Nov 22, 202425.0625.0825.0225.0425.040.11%1,408
Nov 21, 202425.0125.0125.0125.0125.01-103
Nov 20, 202424.9225.0124.9125.0125.010.12%4,781
Nov 19, 202424.9824.9824.9824.9824.980.04%138
Nov 18, 202424.9325.0024.9224.9724.970.09%1,350
Nov 15, 202424.9524.9524.9524.9524.95-0.25%81
Nov 14, 202425.0125.0124.9825.0125.01-0.10%2,901
Nov 13, 202425.0225.0425.0125.0425.040.04%2,969
Nov 12, 202425.0025.0324.9925.0325.03-0.06%617
Nov 11, 202425.0225.0424.9925.0425.040.02%556
Nov 8, 202425.0425.0425.0425.0425.040.08%704
Nov 7, 202425.0125.0424.9725.0225.020.16%704
Nov 6, 202424.9124.9824.9024.9824.980.44%6,242
Nov 5, 202424.8124.8724.8124.8724.870.30%758
Nov 4, 202424.7924.8024.7824.7924.79-0.10%13,062
Nov 1, 202424.8124.8224.7924.8224.820.11%33,754
Oct 31, 202424.7724.7924.7524.7924.79-0.40%1,003
Oct 30, 202424.8924.9124.8624.8924.89-0.06%14,338
Oct 29, 202424.8724.9324.8624.9124.910.06%12,744
Oct 28, 202424.8924.8924.8924.8924.890.02%111
Oct 25, 202424.9224.9224.8924.8924.890.02%546
Oct 24, 202424.8524.8824.8424.8824.880.08%2,233
Oct 23, 202424.8824.8824.8624.8624.86-0.18%600
Oct 22, 202424.8524.9124.8524.9124.910.04%605
Oct 21, 202424.8824.9024.8424.9024.90-0.04%15,590
Oct 18, 202424.8324.9124.8324.9124.910.08%2,616
Oct 17, 202424.8624.9024.8624.8924.89-404
Oct 16, 202424.8524.8924.8324.8924.890.10%7,255
Oct 15, 202424.8724.8924.8224.8624.86-0.16%49,932
Oct 14, 202424.8524.9224.8524.9024.900.14%3,597
Oct 11, 202424.8224.8724.8224.8724.870.16%239
Oct 10, 202424.8624.8624.7824.8324.83-5,006
Oct 9, 202424.8124.8324.8124.8324.830.08%100
Oct 8, 202424.7524.8124.7524.8124.810.22%4,140
Oct 7, 202424.8124.8224.7024.7524.75-0.21%12,886
Oct 4, 202424.7624.8024.7624.8024.800.11%3,001
Oct 3, 202424.7824.7824.7424.7824.780.03%1,080
Oct 2, 202424.7524.7924.7424.7724.770.08%56,640
Oct 1, 202424.7924.8424.7424.7524.75-0.30%39,685
Sep 30, 202424.8524.8524.7724.8324.830.02%6,116
Sep 27, 202424.8524.8624.8124.8224.82-0.02%1,849