Calamos S&P 500 Structured Alt Protection ETF August (CPSA)
NYSEARCA: CPSA · Real-Time Price · USD
25.01
-0.05 (-0.19%)
May 9, 2025, 12:28 PM - Market open
CPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.05 | 25.11 | 25.05 | 25.06 | 25.06 | 0.23% | 3,274 |
| May 7, 2025 | 24.96 | 25.00 | 24.96 | 25.00 | 25.00 | 0.09% | 159 |
| May 6, 2025 | 24.95 | 24.98 | 24.95 | 24.98 | 24.98 | -0.08% | 633 |
| May 5, 2025 | 24.98 | 25.03 | 24.98 | 25.00 | 25.00 | -0.30% | 4,672 |
| May 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.39% | 134 |
| May 1, 2025 | 25.00 | 25.04 | 24.98 | 24.98 | 24.98 | 0.15% | 1,037 |
| Apr 30, 2025 | 24.73 | 24.94 | 24.73 | 24.94 | 24.94 | 0.20% | 3,952 |
| Apr 29, 2025 | 24.79 | 24.89 | 24.79 | 24.89 | 24.89 | 0.21% | 862 |
| Apr 28, 2025 | 24.88 | 24.88 | 24.71 | 24.84 | 24.84 | 0.14% | 1,412 |
| Apr 25, 2025 | 24.73 | 24.81 | 24.73 | 24.81 | 24.81 | 0.23% | 11,169 |
| Apr 24, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 0.65% | 7,720 |
| Apr 23, 2025 | 24.69 | 24.70 | 24.59 | 24.59 | 24.59 | 0.58% | 2,198 |
| Apr 22, 2025 | 24.45 | 24.52 | 24.42 | 24.45 | 24.45 | 0.59% | 2,234 |
| Apr 21, 2025 | 24.37 | 24.37 | 24.29 | 24.30 | 24.30 | -0.70% | 1,134 |
| Apr 17, 2025 | 24.52 | 24.52 | 24.48 | 24.48 | 24.48 | 0.10% | 1,244 |
| Apr 16, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.83% | 543 |
| Apr 15, 2025 | 24.65 | 24.66 | 24.65 | 24.66 | 24.66 | -0.17% | 3,129 |
| Apr 14, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | 0.18% | 918 |
| Apr 11, 2025 | 24.67 | 24.67 | 24.65 | 24.65 | 24.65 | 0.44% | 1,566 |
| Apr 10, 2025 | 24.41 | 24.57 | 24.41 | 24.54 | 24.54 | -1.02% | 4,204 |
| Apr 9, 2025 | 24.17 | 24.83 | 24.17 | 24.80 | 24.80 | 2.29% | 13,945 |
| Apr 8, 2025 | 24.43 | 24.43 | 24.24 | 24.24 | 24.24 | -0.21% | 2,766 |
| Apr 7, 2025 | 24.30 | 24.30 | 24.16 | 24.29 | 24.29 | 0.05% | 7,286 |
| Apr 4, 2025 | 24.38 | 24.39 | 24.28 | 24.28 | 24.28 | -1.30% | 2,012 |
| Apr 3, 2025 | 24.67 | 24.67 | 24.59 | 24.60 | 24.60 | -1.66% | 1,905 |
| Apr 2, 2025 | 24.93 | 25.01 | 24.93 | 25.01 | 25.01 | 0.30% | 2,278 |
| Apr 1, 2025 | 24.85 | 24.94 | 24.85 | 24.94 | 24.94 | 0.13% | 21,268 |
| Mar 31, 2025 | 24.82 | 24.91 | 24.82 | 24.91 | 24.91 | 0.19% | 3,063 |
| 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 |