Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
25.69
+0.01 (0.02%)
At close: Nov 7, 2025, 4:00 PM EST
25.69
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.64 | 25.69 | 25.59 | 25.69 | 25.69 | 0.02% | 535 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.69 | 25.69 | 25.69 | -0.26% | 1,271 |
| Nov 5, 2025 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.16% | 163,394 |
| Nov 4, 2025 | 25.68 | 25.73 | 25.68 | 25.71 | 25.71 | -0.16% | 21,879 |
| Nov 3, 2025 | 25.72 | 25.79 | 25.71 | 25.75 | 25.75 | 0.08% | 1,602 |
| Oct 31, 2025 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | 0.12% | 5,518 |
| Oct 30, 2025 | 25.72 | 25.77 | 25.69 | 25.70 | 25.70 | -0.16% | 35,758 |
| Oct 29, 2025 | 25.72 | 25.79 | 25.71 | 25.74 | 25.74 | 0.02% | 61,599 |
| Oct 28, 2025 | 25.73 | 25.74 | 25.72 | 25.74 | 25.74 | -0.04% | 1,949 |
| Oct 27, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.16% | 1,123 |
| Oct 24, 2025 | 25.68 | 25.73 | 25.68 | 25.71 | 25.71 | 0.18% | 3,170 |
| Oct 23, 2025 | 25.62 | 25.69 | 25.62 | 25.66 | 25.66 | 0.18% | 16,265 |
| Oct 22, 2025 | 25.63 | 25.63 | 25.61 | 25.62 | 25.62 | -0.06% | 949 |
| Oct 21, 2025 | 25.62 | 25.65 | 25.62 | 25.63 | 25.63 | -0.04% | 25,260 |
| Oct 20, 2025 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.39% | 15,148 |
| Oct 17, 2025 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | 0.27% | 17,305 |
| Oct 16, 2025 | 25.59 | 25.59 | 25.44 | 25.47 | 25.47 | -0.22% | 106,257 |
| Oct 15, 2025 | 25.50 | 25.58 | 25.50 | 25.53 | 25.53 | - | 103,636 |
| Oct 14, 2025 | 25.52 | 25.54 | 25.44 | 25.53 | 25.53 | -0.01% | 2,268 |
| Oct 13, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | 0.36% | 3,490 |
| Oct 10, 2025 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | -0.60% | 1,199 |
| Oct 9, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | -0.02% | 32,438 |
| Oct 8, 2025 | 25.58 | 25.62 | 25.56 | 25.60 | 25.60 | 0.18% | 12,661 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.55 | 25.55 | 25.55 | -0.16% | 11,416 |
| Oct 6, 2025 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | 0.16% | 3,240 |
| Oct 3, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.55 | -0.06% | 784 |
| Oct 2, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.06% | 230 |
| Oct 1, 2025 | 25.52 | 25.55 | 25.52 | 25.55 | 25.55 | 0.06% | 1,585 |
| Sep 30, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% | 161 |
| Sep 29, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.53 | 0.06% | 184 |
| Sep 26, 2025 | 25.44 | 25.51 | 25.44 | 25.51 | 25.51 | 0.27% | 631 |
| Sep 25, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | -0.13% | 1,814 |
| Sep 24, 2025 | 25.46 | 25.48 | 25.44 | 25.48 | 25.48 | -0.02% | 931 |
| Sep 23, 2025 | 25.47 | 25.48 | 25.44 | 25.48 | 25.48 | -0.08% | 3,166 |
| Sep 22, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.04% | 658 |
| Sep 19, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.09% | 114 |
| Sep 18, 2025 | 25.43 | 25.47 | 25.42 | 25.47 | 25.47 | 0.20% | 807 |
| Sep 17, 2025 | 25.43 | 25.43 | 25.40 | 25.42 | 25.42 | -0.04% | 3,617 |
| Sep 16, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | -0.06% | 480 |
| Sep 15, 2025 | 25.42 | 25.45 | 25.41 | 25.44 | 25.44 | 0.03% | 4,605 |
| Sep 12, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.17% | 152 |
| Sep 11, 2025 | 25.36 | 25.41 | 25.36 | 25.39 | 25.39 | 0.14% | 1,282 |
| Sep 10, 2025 | 25.35 | 25.38 | 25.35 | 25.36 | 25.36 | 0.08% | 308 |
| Sep 9, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.06% | 307 |
| Sep 8, 2025 | 25.27 | 25.32 | 25.27 | 25.32 | 25.32 | 0.16% | 552 |
| Sep 5, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -0.02% | 690 |
| Sep 4, 2025 | 25.25 | 25.29 | 25.23 | 25.29 | 25.29 | 0.14% | 10,454 |
| Sep 3, 2025 | 25.23 | 25.25 | 25.22 | 25.25 | 25.25 | 0.28% | 986 |
| Sep 2, 2025 | 25.19 | 25.19 | 25.14 | 25.18 | 25.18 | -0.28% | 24,835 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.22 | 25.25 | 25.25 | -0.19% | 1,926 |