Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
26.23
+0.01 (0.04%)
Jul 31, 2025, 3:24 PM - Market open
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 26.17 | 26.22 | 26.16 | 26.22 | 26.22 | - | 12,462 |
| Jul 29, 2025 | 26.19 | 26.25 | 26.18 | 26.22 | 26.22 | 0.04% | 2,519 |
| Jul 28, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.02% | 200 |
| Jul 25, 2025 | 26.18 | 26.21 | 26.16 | 26.21 | 26.21 | 0.02% | 28,491 |
| Jul 24, 2025 | 26.16 | 26.20 | 26.16 | 26.20 | 26.20 | 0.02% | 390 |
| Jul 23, 2025 | 26.18 | 26.23 | 26.18 | 26.20 | 26.20 | -0.06% | 586 |
| Jul 22, 2025 | 26.18 | 26.21 | 26.15 | 26.21 | 26.21 | 0.21% | 636 |
| Jul 21, 2025 | 26.18 | 26.20 | 26.14 | 26.16 | 26.16 | -0.02% | 5,382 |
| Jul 18, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.06% | 277 |
| Jul 17, 2025 | 26.18 | 26.19 | 26.15 | 26.15 | 26.15 | -0.06% | 7,700 |
| Jul 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.17% | 247 |
| Jul 15, 2025 | 26.08 | 26.12 | 26.08 | 26.12 | 26.12 | - | 727 |
| Jul 14, 2025 | 26.09 | 26.12 | 26.04 | 26.12 | 26.12 | 0.12% | 2,278 |
| Jul 11, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.10% | 573 |
| Jul 10, 2025 | 26.05 | 26.14 | 26.05 | 26.11 | 26.11 | 0.08% | 1,555 |
| Jul 9, 2025 | 26.07 | 26.12 | 26.04 | 26.09 | 26.09 | 0.23% | 9,601 |
| Jul 8, 2025 | 25.98 | 26.03 | 25.98 | 26.03 | 26.03 | 0.02% | 1,282 |
| Jul 7, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 26.03 | -0.04% | 7,622 |
| Jul 3, 2025 | 26.00 | 26.05 | 26.00 | 26.04 | 26.04 | 0.12% | 22,112 |
| Jul 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.12% | 1,136 |
| Jul 1, 2025 | 25.99 | 26.02 | 25.97 | 25.97 | 25.97 | -0.02% | 1,794 |
| Jun 30, 2025 | 25.97 | 25.98 | 25.97 | 25.98 | 25.98 | 0.10% | 409 |
| Jun 27, 2025 | 25.95 | 25.99 | 25.94 | 25.95 | 25.95 | 0.07% | 1,448 |
| Jun 26, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 0.21% | 1,082 |
| Jun 25, 2025 | 25.85 | 25.90 | 25.85 | 25.88 | 25.88 | 0.04% | 796 |
| Jun 24, 2025 | 25.85 | 25.87 | 25.84 | 25.87 | 25.87 | 0.33% | 1,129 |
| Jun 23, 2025 | 25.71 | 25.78 | 25.69 | 25.78 | 25.78 | 0.48% | 2,951 |
| Jun 20, 2025 | 25.68 | 25.69 | 25.66 | 25.66 | 25.66 | -0.13% | 3,036 |
| Jun 18, 2025 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | 0.09% | 2,775 |
| Jun 17, 2025 | 25.74 | 25.76 | 25.67 | 25.67 | 25.67 | -0.31% | 3,885 |
| Jun 16, 2025 | 25.75 | 25.75 | 25.73 | 25.75 | 25.75 | 0.37% | 4,162 |
| Jun 13, 2025 | 25.69 | 25.70 | 25.66 | 25.66 | 25.66 | -0.32% | 1,075 |
| Jun 12, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | 0.07% | 2,118 |
| Jun 11, 2025 | 25.68 | 25.75 | 25.68 | 25.72 | 25.72 | -0.04% | 1,837 |
| Jun 10, 2025 | 25.67 | 25.76 | 25.67 | 25.73 | 25.73 | 0.16% | 8,673 |
| Jun 9, 2025 | 25.72 | 25.75 | 25.69 | 25.69 | 25.69 | 0.04% | 3,893 |
| Jun 6, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | 0.34% | 1,120 |
| Jun 5, 2025 | 25.63 | 25.65 | 25.58 | 25.59 | 25.59 | -0.10% | 5,014 |
| Jun 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.02% | 2,716 |
| Jun 3, 2025 | 25.52 | 25.61 | 25.52 | 25.61 | 25.61 | 0.38% | 2,716 |
| Jun 2, 2025 | 25.49 | 25.57 | 25.49 | 25.52 | 25.52 | -0.05% | 659 |
| May 30, 2025 | 25.47 | 25.53 | 25.46 | 25.53 | 25.53 | 0.09% | 429 |
| May 29, 2025 | 25.49 | 25.51 | 25.44 | 25.51 | 25.51 | 0.15% | 2,070 |
| May 28, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.16% | 3 |
| May 27, 2025 | 25.45 | 25.56 | 25.45 | 25.51 | 25.51 | 0.71% | 1,176 |
| May 23, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.23% | 50 |
| May 22, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.39 | 0.02% | 197 |
| May 21, 2025 | 25.45 | 25.45 | 25.37 | 25.39 | 25.39 | -0.47% | 506 |
| May 20, 2025 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | -0.18% | 239 |
| May 19, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.13% | 201 |