Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
23.93
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.86 | 23.99 | 23.86 | 23.95 | 23.95 | 0.10% | 9,647 |
| Apr 24, 2025 | 23.88 | 23.93 | 23.88 | 23.93 | 23.93 | 0.33% | 1,882 |
| Apr 23, 2025 | 23.88 | 23.90 | 23.82 | 23.85 | 23.85 | 0.33% | 9,510 |
| Apr 22, 2025 | 23.77 | 23.83 | 23.75 | 23.77 | 23.77 | 0.22% | 57,342 |
| Apr 21, 2025 | 23.72 | 23.81 | 23.68 | 23.72 | 23.72 | -0.28% | 24,321 |
| Apr 17, 2025 | 23.86 | 23.86 | 23.75 | 23.78 | 23.78 | 0.08% | 10,045 |
| Apr 16, 2025 | 23.80 | 23.80 | 23.70 | 23.76 | 23.76 | -0.48% | 13,259 |
| Apr 15, 2025 | 23.89 | 23.90 | 23.83 | 23.88 | 23.88 | -0.08% | 12,887 |
| Apr 14, 2025 | 23.87 | 23.94 | 23.86 | 23.90 | 23.90 | 0.02% | 22,309 |
| Apr 11, 2025 | 23.83 | 23.93 | 23.78 | 23.89 | 23.89 | -0.25% | 22,099 |
| Apr 10, 2025 | 23.81 | 23.95 | 23.76 | 23.95 | 23.95 | 0.07% | 32,767 |
| Apr 9, 2025 | 23.68 | 24.01 | 23.68 | 23.93 | 23.93 | 1.01% | 50,733 |
| Apr 8, 2025 | 23.74 | 23.77 | 23.67 | 23.69 | 23.69 | 0.17% | 5,819 |
| Apr 7, 2025 | 23.62 | 23.71 | 23.55 | 23.65 | 23.65 | -0.09% | 4,466 |
| Apr 4, 2025 | 23.73 | 23.76 | 23.66 | 23.68 | 23.68 | -0.60% | 41,737 |
| Apr 3, 2025 | 23.81 | 23.86 | 23.75 | 23.82 | 23.82 | -0.60% | 7,283 |
| Apr 2, 2025 | 23.98 | 24.03 | 23.95 | 23.96 | 23.96 | - | 41,479 |
| Apr 1, 2025 | 23.94 | 23.99 | 23.88 | 23.96 | 23.96 | 0.27% | 29,332 |
| Mar 31, 2025 | 23.86 | 23.94 | 23.85 | 23.90 | 23.90 | -0.17% | 18,301 |
| Mar 28, 2025 | 23.95 | 23.95 | 23.91 | 23.94 | 23.94 | -0.51% | 864 |
| Mar 27, 2025 | 24.04 | 24.09 | 24.02 | 24.06 | 24.06 | 0.12% | 34,412 |
| Mar 26, 2025 | 24.09 | 24.09 | 24.02 | 24.03 | 24.03 | -0.25% | 4,999 |
| Mar 25, 2025 | 24.12 | 24.13 | 24.07 | 24.09 | 24.09 | 0.02% | 15,458 |
| Mar 24, 2025 | 24.02 | 24.11 | 24.02 | 24.09 | 24.09 | 0.51% | 9,056 |
| Mar 21, 2025 | 23.91 | 23.98 | 23.91 | 23.96 | 23.96 | -0.12% | 17,567 |
| Mar 20, 2025 | 24.00 | 24.01 | 23.97 | 23.99 | 23.99 | -0.08% | 26,887 |
| Mar 19, 2025 | 23.90 | 24.01 | 23.90 | 24.01 | 24.01 | 0.36% | 607 |
| Mar 18, 2025 | 23.95 | 23.95 | 23.88 | 23.92 | 23.92 | -0.35% | 14,201 |
| Mar 17, 2025 | 24.00 | 24.01 | 23.95 | 24.01 | 24.01 | 0.20% | 10,287 |
| Mar 14, 2025 | 23.90 | 23.99 | 23.90 | 23.96 | 23.96 | 0.08% | 41,179 |
| Mar 13, 2025 | 23.91 | 23.97 | 23.87 | 23.94 | 23.94 | -0.08% | 40,469 |
| Mar 12, 2025 | 23.91 | 23.97 | 23.89 | 23.96 | 23.96 | 0.12% | 10,498 |
| Mar 11, 2025 | 23.96 | 23.98 | 23.90 | 23.93 | 23.93 | -0.16% | 42,409 |
| Mar 10, 2025 | 24.03 | 24.03 | 23.92 | 23.97 | 23.97 | -0.65% | 58,597 |
| Mar 7, 2025 | 24.06 | 24.18 | 24.03 | 24.13 | 24.13 | 0.13% | 11,912 |
| Mar 6, 2025 | 24.10 | 24.13 | 24.04 | 24.10 | 24.10 | -0.44% | 34,096 |
| Mar 5, 2025 | 24.11 | 24.20 | 24.11 | 24.20 | 24.20 | 0.33% | 2,613 |
| Mar 4, 2025 | 24.15 | 24.17 | 24.11 | 24.12 | 24.12 | -0.15% | 34,405 |
| Mar 3, 2025 | 24.32 | 24.32 | 24.16 | 24.16 | 24.16 | -0.70% | 6,956 |
| Feb 28, 2025 | 24.20 | 24.34 | 24.20 | 24.33 | 24.33 | 0.56% | 4,890 |
| Feb 27, 2025 | 24.27 | 24.27 | 24.20 | 24.20 | 24.20 | -0.52% | 207 |
| Feb 26, 2025 | 24.31 | 24.32 | 24.30 | 24.32 | 24.32 | 0.09% | 13,071 |
| Feb 25, 2025 | 24.36 | 24.36 | 24.29 | 24.30 | 24.30 | -0.21% | 7,220 |
| Feb 24, 2025 | 24.38 | 24.39 | 24.35 | 24.35 | 24.35 | -0.11% | 5,566 |
| Feb 21, 2025 | 24.39 | 24.39 | 24.38 | 24.38 | 24.38 | -0.37% | 118 |
| Feb 20, 2025 | 24.42 | 24.49 | 24.42 | 24.47 | 24.47 | -0.12% | 11,684 |
| Feb 19, 2025 | 24.48 | 24.52 | 24.48 | 24.50 | 24.50 | 0.27% | 10,742 |
| Feb 18, 2025 | 24.46 | 24.46 | 24.42 | 24.43 | 24.43 | 0.10% | 1,370 |
| Feb 14, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.41 | 0.12% | 524 |
| Feb 13, 2025 | 24.37 | 24.42 | 24.37 | 24.38 | 24.38 | 0.06% | 4,295 |