Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
24.86
-0.17 (-0.68%)
Mar 28, 2025, 1:02 PM EDT - Market closed
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | -0.68% | 524 |
| Mar 27, 2025 | 24.98 | 25.05 | 24.98 | 25.03 | 25.03 | -0.01% | 2,342 |
| Mar 26, 2025 | 25.05 | 25.11 | 25.03 | 25.03 | 25.03 | -0.40% | 849 |
| Mar 25, 2025 | 25.05 | 25.14 | 25.05 | 25.13 | 25.13 | 0.09% | 1,037 |
| Mar 24, 2025 | 25.07 | 25.11 | 25.07 | 25.11 | 25.11 | 0.63% | 307 |
| Mar 21, 2025 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | -0.02% | 1,363 |
| Mar 20, 2025 | 24.92 | 24.95 | 24.92 | 24.95 | 24.95 | -0.12% | 453 |
| Mar 19, 2025 | 24.98 | 25.01 | 24.93 | 24.98 | 24.98 | 0.39% | 3,902 |
| Mar 18, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.40% | 663 |
| Mar 17, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.33% | 44 |
| Mar 14, 2025 | 24.87 | 24.91 | 24.87 | 24.91 | 24.91 | 0.61% | 588 |
| Mar 13, 2025 | 24.76 | 24.77 | 24.76 | 24.76 | 24.76 | -0.51% | 891 |
| Mar 12, 2025 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | 0.05% | 1,085 |
| Mar 11, 2025 | 24.87 | 24.90 | 24.84 | 24.87 | 24.87 | -0.20% | 2,386 |
| Mar 10, 2025 | 24.94 | 24.97 | 24.86 | 24.92 | 24.92 | -0.71% | 4,863 |
| Mar 7, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 25.10 | 0.16% | 568 |
| Mar 6, 2025 | 25.14 | 25.14 | 25.03 | 25.06 | 25.06 | -0.50% | 3,618 |
| Mar 5, 2025 | 25.09 | 25.18 | 25.09 | 25.18 | 25.18 | 0.34% | 2,296 |
| Mar 4, 2025 | 25.08 | 25.13 | 25.08 | 25.10 | 25.10 | -0.20% | 1,907 |
| Mar 3, 2025 | 25.29 | 25.30 | 25.15 | 25.15 | 25.15 | -0.52% | 10,770 |
| Feb 28, 2025 | 25.23 | 25.28 | 25.16 | 25.28 | 25.28 | 0.44% | 27,588 |
| Feb 27, 2025 | 25.25 | 25.29 | 25.17 | 25.17 | 25.17 | -0.50% | 1,796 |
| Feb 26, 2025 | 25.33 | 25.33 | 25.26 | 25.30 | 25.30 | - | 2,215 |
| Feb 25, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | -0.12% | 540 |
| Feb 24, 2025 | 25.31 | 25.35 | 25.31 | 25.33 | 25.33 | -0.08% | 6,673 |
| Feb 21, 2025 | 25.34 | 25.37 | 25.34 | 25.35 | 25.35 | -0.26% | 3,331 |
| Feb 20, 2025 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | -0.10% | 1,661 |
| Feb 19, 2025 | 25.43 | 25.44 | 25.40 | 25.44 | 25.44 | 0.16% | 2,173 |
| Feb 18, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.40 | -0.04% | 2,798 |
| Feb 14, 2025 | 25.39 | 25.41 | 25.39 | 25.41 | 25.41 | 0.06% | 2,492 |
| Feb 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.19% | 66 |
| Feb 12, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | -0.06% | 1,393 |
| Feb 11, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.06% | 171 |
| Feb 10, 2025 | 25.33 | 25.35 | 25.32 | 25.35 | 25.35 | 0.10% | 3,477 |
| Feb 7, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.10% | 105 |
| Feb 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.10% | 84 |
| Feb 5, 2025 | 25.16 | 25.32 | 25.16 | 25.32 | 25.32 | 0.01% | 1,398 |
| Feb 4, 2025 | 25.30 | 25.32 | 25.27 | 25.32 | 25.32 | 0.78% | 733 |
| Feb 3, 2025 | 25.23 | 25.25 | 25.12 | 25.12 | 25.12 | -0.77% | 5,323 |
| Jan 31, 2025 | 25.31 | 25.32 | 25.29 | 25.32 | 25.32 | -0.07% | 2,141 |
| Jan 30, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.08% | 2,992 |
| Jan 29, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | -0.06% | 4,172 |
| Jan 28, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.27% | 422 |
| Jan 27, 2025 | 25.24 | 25.26 | 25.23 | 25.26 | 25.26 | -0.37% | 2,179 |
| Jan 24, 2025 | 25.33 | 25.36 | 25.31 | 25.36 | 25.36 | 0.08% | 3,465 |
| Jan 23, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | - | 5,717 |
| Jan 22, 2025 | 25.30 | 25.34 | 25.29 | 25.34 | 25.34 | 0.22% | 19,766 |
| Jan 21, 2025 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.12% | 2,893 |
| Jan 17, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.40% | 764 |
| Jan 16, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.15 | -0.18% | 1,103 |