Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
25.02
-0.03 (-0.11%)
Jul 31, 2025, 4:00 PM - Market closed
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 24.82 | 24.85 | 24.78 | 24.82 | 24.82 | -0.30% | 2,337 |
| Jul 3, 2025 | 24.78 | 24.89 | 24.78 | 24.89 | 24.89 | 0.26% | 1,981 |
| Jul 2, 2025 | 24.83 | 24.84 | 24.79 | 24.83 | 24.83 | 0.12% | 7,447 |
| Jul 1, 2025 | 24.70 | 24.81 | 24.70 | 24.80 | 24.80 | -0.04% | 12,346 |
| Jun 30, 2025 | 24.72 | 24.81 | 24.72 | 24.81 | 24.81 | 0.19% | 10,063 |
| Jun 27, 2025 | 24.78 | 24.78 | 24.70 | 24.76 | 24.76 | 0.26% | 709 |
| Jun 26, 2025 | 24.59 | 24.71 | 24.59 | 24.70 | 24.70 | 0.28% | 1,360 |
| Jun 25, 2025 | 24.60 | 24.65 | 24.60 | 24.63 | 24.63 | -0.02% | 1,538 |
| Jun 24, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.63 | 0.35% | 4,661 |
| Jun 23, 2025 | 24.50 | 24.54 | 24.48 | 24.54 | 24.54 | 0.24% | 20,626 |
| Jun 20, 2025 | 24.45 | 24.49 | 24.45 | 24.48 | 24.48 | -0.06% | 1,370 |
| Jun 18, 2025 | 24.49 | 24.50 | 24.49 | 24.50 | 24.50 | - | 378 |
| Jun 17, 2025 | 24.51 | 24.51 | 24.49 | 24.50 | 24.50 | -0.20% | 428 |
| Jun 16, 2025 | 24.60 | 24.60 | 24.55 | 24.55 | 24.55 | 0.31% | 503 |
| Jun 13, 2025 | 24.48 | 24.56 | 24.45 | 24.48 | 24.48 | -0.30% | 9,605 |
| Jun 12, 2025 | 24.55 | 24.58 | 24.49 | 24.55 | 24.55 | 0.16% | 4,146 |
| Jun 11, 2025 | 24.52 | 24.58 | 24.51 | 24.51 | 24.51 | -0.02% | 4,270 |
| Jun 10, 2025 | 24.52 | 24.54 | 24.47 | 24.51 | 24.51 | 0.10% | 17,618 |
| Jun 9, 2025 | 24.52 | 24.53 | 24.45 | 24.49 | 24.49 | -0.01% | 8,132 |
| Jun 6, 2025 | 24.43 | 24.51 | 24.43 | 24.49 | 24.49 | 0.29% | 16,973 |
| Jun 5, 2025 | 24.44 | 24.44 | 24.38 | 24.42 | 24.42 | -0.10% | 5,909 |
| Jun 4, 2025 | 24.47 | 24.47 | 24.43 | 24.45 | 24.45 | -0.02% | 1,512 |
| Jun 3, 2025 | 24.39 | 24.46 | 24.39 | 24.45 | 24.45 | 0.27% | 2,876 |
| Jun 2, 2025 | 24.31 | 24.41 | 24.31 | 24.39 | 24.39 | 0.02% | 4,338 |
| May 30, 2025 | 24.36 | 24.38 | 24.28 | 24.38 | 24.38 | 0.06% | 5,175 |
| May 29, 2025 | 24.36 | 24.37 | 24.32 | 24.37 | 24.37 | 0.10% | 9,934 |
| May 28, 2025 | 24.36 | 24.36 | 24.33 | 24.34 | 24.34 | -0.02% | 14,366 |
| May 27, 2025 | 24.27 | 24.36 | 24.27 | 24.35 | 24.35 | 0.33% | 4,541 |
| May 23, 2025 | 24.21 | 24.28 | 24.20 | 24.27 | 24.27 | -0.12% | 2,627 |
| May 22, 2025 | 24.28 | 24.30 | 24.26 | 24.30 | 24.30 | 0.02% | 731 |
| May 21, 2025 | 24.34 | 24.34 | 24.24 | 24.29 | 24.29 | -0.29% | 16,612 |
| May 20, 2025 | 24.42 | 24.42 | 24.36 | 24.36 | 24.36 | -0.26% | 18,235 |