Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
24.38
+0.01 (0.04%)
May 30, 2025, 4:00 PM - Market closed
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 24.36 | 24.42 | 24.36 | 24.42 | 24.42 | 0.11% | 2,204 |
| May 16, 2025 | 24.36 | 24.40 | 24.36 | 24.40 | 24.40 | 0.11% | 3,729 |
| May 15, 2025 | 24.30 | 24.38 | 24.30 | 24.37 | 24.37 | 0.21% | 4,052 |
| May 14, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.32 | 0.06% | 297 |
| May 13, 2025 | 24.30 | 24.31 | 24.28 | 24.31 | 24.31 | 0.33% | 5,751 |
| May 12, 2025 | 24.18 | 24.24 | 24.18 | 24.23 | 24.23 | 0.64% | 2,768 |
| May 9, 2025 | 24.10 | 24.10 | 24.06 | 24.07 | 24.07 | -0.15% | 365 |
| May 8, 2025 | 24.07 | 24.14 | 24.05 | 24.11 | 24.11 | 0.17% | 31,049 |
| May 7, 2025 | 24.08 | 24.10 | 24.04 | 24.06 | 24.06 | 0.07% | 20,200 |
| May 6, 2025 | 24.01 | 24.06 | 24.01 | 24.05 | 24.05 | -0.15% | 3,724 |
| May 5, 2025 | 24.00 | 24.10 | 23.99 | 24.09 | 24.09 | -0.17% | 6,348 |
| May 2, 2025 | 24.05 | 24.13 | 24.03 | 24.13 | 24.13 | 0.27% | 9,602 |
| May 1, 2025 | 24.14 | 24.14 | 24.03 | 24.06 | 24.06 | -0.25% | 11,008 |
| Apr 30, 2025 | 23.90 | 24.12 | 23.90 | 24.12 | 24.12 | 0.37% | 6,269 |
| Apr 29, 2025 | 23.95 | 24.03 | 23.95 | 24.03 | 24.03 | 0.13% | 47,503 |
| Apr 28, 2025 | 23.97 | 24.00 | 23.92 | 24.00 | 24.00 | 0.21% | 60,161 |
| 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 |