Calamos S&P 500 Structured Alt Protection ETF - December (CPSD)
NYSEARCA: CPSD · Real-Time Price · USD
23.94
-0.12 (-0.51%)
Mar 28, 2025, 4:00 PM EST - Market closed
CPSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 24.33 | 24.40 | 24.33 | 24.37 | 24.37 | 0.04% | 8,161 |
| Feb 11, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.36 | 0.10% | 147 |
| Feb 10, 2025 | 24.40 | 24.40 | 24.33 | 24.33 | 24.33 | -0.16% | 6,909 |
| Feb 7, 2025 | 24.40 | 24.41 | 24.31 | 24.37 | 24.37 | -0.20% | 5,597 |
| Feb 6, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 24.42 | 0.37% | 4,767 |
| Feb 5, 2025 | 24.37 | 24.37 | 24.33 | 24.33 | 24.33 | -0.16% | 1,317 |
| Feb 4, 2025 | 24.29 | 24.39 | 24.28 | 24.37 | 24.37 | 0.45% | 5,208 |
| Feb 3, 2025 | 24.27 | 24.33 | 24.25 | 24.26 | 24.26 | -0.16% | 7,345 |
| Jan 31, 2025 | 24.37 | 24.42 | 24.30 | 24.30 | 24.30 | -0.29% | 3,465 |
| Jan 30, 2025 | 24.37 | 24.37 | 24.34 | 24.37 | 24.37 | 0.16% | 6,046 |
| Jan 29, 2025 | 24.36 | 24.36 | 24.31 | 24.33 | 24.33 | -0.16% | 4,677 |
| Jan 28, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.16% | 3,857 |
| Jan 27, 2025 | 24.39 | 24.39 | 24.28 | 24.33 | 24.33 | -0.29% | 4,176 |
| Jan 24, 2025 | 24.42 | 24.43 | 24.38 | 24.40 | 24.40 | 0.10% | 4,647 |
| Jan 23, 2025 | 24.33 | 24.41 | 24.32 | 24.38 | 24.38 | 0.06% | 3,956 |
| Jan 22, 2025 | 24.34 | 24.40 | 24.32 | 24.36 | 24.36 | 0.12% | 41,999 |
| Jan 21, 2025 | 24.30 | 24.34 | 24.30 | 24.33 | 24.33 | 0.21% | 5,446 |