Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
26.43
-0.03 (-0.12%)
Aug 29, 2025, 4:00 PM - Market closed
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.39 | 26.47 | 26.39 | 26.43 | 26.43 | -0.12% | 6,245 |
| Aug 28, 2025 | 26.45 | 26.50 | 26.39 | 26.46 | 26.46 | - | 19,541 |
| Aug 27, 2025 | 26.46 | 26.47 | 26.39 | 26.46 | 26.46 | 0.19% | 11,524 |
| Aug 26, 2025 | 26.35 | 26.44 | 26.35 | 26.41 | 26.41 | 0.03% | 6,367 |
| Aug 25, 2025 | 26.32 | 26.44 | 26.32 | 26.40 | 26.40 | -0.05% | 27,434 |
| Aug 22, 2025 | 26.34 | 26.47 | 26.34 | 26.42 | 26.42 | 0.37% | 11,938 |
| Aug 21, 2025 | 26.34 | 26.38 | 26.27 | 26.32 | 26.32 | -0.16% | 21,390 |
| Aug 20, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.02% | 4,180 |
| Aug 19, 2025 | 26.43 | 26.43 | 26.31 | 26.36 | 26.36 | -0.09% | 2,058 |
| Aug 18, 2025 | 26.42 | 26.42 | 26.38 | 26.38 | 26.38 | -0.11% | 8,850 |
| Aug 15, 2025 | 26.43 | 26.44 | 26.39 | 26.41 | 26.41 | 0.08% | 10,013 |
| Aug 14, 2025 | 26.39 | 26.43 | 26.36 | 26.39 | 26.39 | -0.09% | 3,641 |
| Aug 13, 2025 | 26.33 | 26.43 | 26.33 | 26.42 | 26.42 | 0.15% | 6,701 |
| Aug 12, 2025 | 26.35 | 26.42 | 26.33 | 26.38 | 26.38 | 0.19% | 58,110 |
| Aug 11, 2025 | 26.34 | 26.36 | 26.29 | 26.33 | 26.33 | -0.04% | 14,161 |
| Aug 8, 2025 | 26.35 | 26.42 | 26.34 | 26.34 | 26.34 | 0.19% | 10,105 |
| Aug 7, 2025 | 26.39 | 26.39 | 26.23 | 26.29 | 26.29 | -0.13% | 91,166 |
| Aug 6, 2025 | 26.29 | 26.34 | 26.27 | 26.32 | 26.32 | 0.22% | 11,502 |
| Aug 5, 2025 | 26.28 | 26.29 | 26.22 | 26.26 | 26.26 | -0.07% | 41,723 |
| Aug 4, 2025 | 26.28 | 26.30 | 26.20 | 26.28 | 26.28 | 0.02% | 50,243 |
| Aug 1, 2025 | 26.27 | 26.28 | 26.20 | 26.28 | 26.28 | 0.28% | 159,176 |
| Jul 31, 2025 | 26.20 | 26.26 | 26.19 | 26.20 | 26.20 | -0.07% | 30,501 |
| 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 |