Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
25.42
0.00 (0.00%)
Sep 17, 2025, 9:36 AM EDT - Market open
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 25.29 | 25.30 | 25.25 | 25.30 | 25.30 | 0.76% | 2,663 |
| Aug 27, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | 25.11 | -0.52% | 26,857 |
| Aug 26, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | 0.06% | 437 |
| Aug 25, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | -0.08% | 394 |
| Aug 22, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.50% | 15,916 |
| Aug 21, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.17% | 1,543 |
| Aug 20, 2025 | 25.09 | 25.16 | 25.07 | 25.16 | 25.16 | 0.01% | 1,543 |
| Aug 19, 2025 | 25.21 | 25.21 | 25.14 | 25.16 | 25.16 | -0.08% | 4,523 |
| Aug 18, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 25.18 | -0.08% | 1,908 |
| Aug 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% | 837 |
| Aug 14, 2025 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | -0.04% | 315 |
| Aug 13, 2025 | 25.20 | 25.23 | 25.17 | 25.22 | 25.22 | 0.18% | 3,344 |
| Aug 12, 2025 | 25.13 | 25.18 | 25.12 | 25.18 | 25.18 | 0.31% | 5,127 |
| Aug 11, 2025 | 25.10 | 25.10 | 25.07 | 25.10 | 25.10 | -0.05% | 2,576 |
| Aug 8, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | 0.30% | 2,129 |
| Aug 7, 2025 | 25.04 | 25.06 | 25.01 | 25.04 | 25.04 | -0.08% | 1,023 |
| Aug 6, 2025 | 25.01 | 25.06 | 25.00 | 25.06 | 25.06 | 0.26% | 2,853 |
| Aug 5, 2025 | 25.00 | 25.01 | 24.97 | 24.99 | 24.99 | -0.18% | 19,221 |
| Aug 4, 2025 | 24.99 | 25.05 | 24.98 | 25.04 | 25.04 | 0.50% | 8,674 |
| Aug 1, 2025 | 24.88 | 24.92 | 24.86 | 24.91 | 24.91 | -0.45% | 16,323 |
| Jul 31, 2025 | 25.10 | 25.10 | 24.99 | 25.02 | 25.02 | -0.11% | 6,200 |
| Jul 30, 2025 | 25.06 | 25.09 | 25.00 | 25.05 | 25.05 | -0.06% | 6,971 |
| Jul 29, 2025 | 25.07 | 25.10 | 25.06 | 25.07 | 25.07 | -0.06% | 872 |
| Jul 28, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 25.08 | -0.02% | 8,946 |
| Jul 25, 2025 | 25.04 | 25.09 | 25.03 | 25.09 | 25.09 | 0.21% | 4,187 |
| Jul 24, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.09% | 310 |
| Jul 23, 2025 | 24.97 | 25.01 | 24.97 | 25.01 | 25.01 | 0.18% | 111 |
| Jul 22, 2025 | 24.93 | 24.97 | 24.92 | 24.97 | 24.97 | 0.04% | 13,218 |
| Jul 21, 2025 | 24.88 | 24.98 | 24.88 | 24.96 | 24.96 | 0.04% | 2,619 |
| Jul 18, 2025 | 24.99 | 24.99 | 24.92 | 24.95 | 24.95 | - | 5,999 |
| Jul 17, 2025 | 24.91 | 24.97 | 24.90 | 24.95 | 24.95 | 0.22% | 8,233 |
| Jul 16, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.89 | 0.08% | 202 |
| Jul 15, 2025 | 24.87 | 24.90 | 24.84 | 24.87 | 24.87 | -0.06% | 6,855 |
| Jul 14, 2025 | 24.84 | 24.89 | 24.84 | 24.89 | 24.89 | 0.03% | 3,446 |
| Jul 11, 2025 | 24.83 | 24.88 | 24.81 | 24.88 | 24.88 | -0.05% | 3,561 |
| Jul 10, 2025 | 24.87 | 24.95 | 24.82 | 24.89 | 24.89 | 0.09% | 10,277 |
| Jul 9, 2025 | 24.88 | 24.88 | 24.81 | 24.87 | 24.87 | 0.19% | 16,551 |
| Jul 8, 2025 | 24.82 | 24.84 | 24.79 | 24.82 | 24.82 | 0.03% | 7,149 |