Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
25.92
+0.02 (0.06%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.87 | 25.94 | 25.87 | 25.92 | 25.92 | 0.06% | 4,414 |
| Nov 26, 2025 | 25.89 | 25.91 | 25.88 | 25.90 | 25.90 | 0.08% | 3,892 |
| Nov 25, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | 0.04% | 6,364 |
| Nov 24, 2025 | 25.81 | 25.89 | 25.81 | 25.87 | 25.87 | 0.50% | 734 |
| Nov 21, 2025 | 25.61 | 25.77 | 25.61 | 25.74 | 25.74 | 0.53% | 3,088 |
| Nov 20, 2025 | 25.82 | 25.83 | 25.59 | 25.61 | 25.61 | -0.42% | 13,572 |
| Nov 19, 2025 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 0.07% | 486 |
| Nov 18, 2025 | 25.61 | 25.73 | 25.61 | 25.70 | 25.70 | -0.14% | 3,188 |
| Nov 17, 2025 | 25.76 | 25.76 | 25.70 | 25.73 | 25.73 | -0.19% | 613 |
| Nov 14, 2025 | 25.71 | 25.82 | 25.71 | 25.78 | 25.78 | 0.12% | 4,052 |
| Nov 13, 2025 | 25.79 | 25.79 | 25.72 | 25.75 | 25.75 | -0.33% | 1,242 |
| Nov 12, 2025 | 25.81 | 25.84 | 25.81 | 25.84 | 25.84 | 0.06% | 204 |
| Nov 11, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.17% | 249 |
| Nov 10, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.33% | 582 |
| 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 | 25.52 | -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 | 25.56 | 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 | 25.53 | 0.04% | 161 |
| Sep 29, 2025 | 25.52 | 25.53 | 25.52 | 25.53 | 25.52 | 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 |