Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
25.39
+0.02 (0.06%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.06% | 205 |
| Nov 26, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.16% | 100 |
| Nov 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.33 | 0.15% | 65 |
| Nov 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.34% | - |
| Nov 21, 2025 | 25.18 | 25.22 | 25.18 | 25.21 | 25.21 | 0.30% | 1,964 |
| Nov 20, 2025 | 25.28 | 25.28 | 25.14 | 25.14 | 25.14 | -0.31% | 1,854 |
| Nov 19, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.06% | 3,515 |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.12% | 104 |
| Nov 17, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.17% | 202 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | 0.06% | 424 |
| Nov 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.34% | - |
| Nov 12, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 3 |
| Nov 11, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | 0.04% | 437 |
| Nov 10, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.26% | 9 |
| Nov 7, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.04% | 91 |
| Nov 6, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.17% | 195 |
| Nov 5, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.10% | 142 |
| Nov 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.16% | 41 |
| Nov 3, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.04% | 45 |
| Oct 31, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.08% | 46 |
| Oct 30, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.26 | -0.12% | 202 |
| Oct 29, 2025 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -0.04% | 199 |
| Oct 28, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.02% | 7,795 |
| Oct 27, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.11% | 180 |
| Oct 24, 2025 | 25.26 | 25.27 | 25.24 | 25.27 | 25.27 | 0.15% | 10,927 |
| Oct 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.12% | 366 |
| Oct 22, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | -0.16% | 1,246 |
| Oct 21, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 0.04% | 414 |
| Oct 20, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | 0.22% | 160 |
| Oct 17, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.18% | 711 |
| Oct 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.14% | 33 |
| Oct 15, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.16 | 0.06% | 1,617 |
| Oct 14, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.06% | 8 |
| Oct 13, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 0.31% | 100 |
| Oct 10, 2025 | 25.23 | 25.23 | 25.09 | 25.09 | 25.09 | -0.41% | 794 |
| Oct 9, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | -0.07% | 2,308 |
| Oct 8, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.09% | 1 |
| Oct 7, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.06% | 189 |
| Oct 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.04% | 4,135 |
| Oct 3, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | 0.04% | 629 |
| Oct 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.04% | 407 |
| Oct 1, 2025 | 25.14 | 25.17 | 25.13 | 25.17 | 25.17 | 0.06% | 2,584 |
| Sep 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 82 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 69 |
| Sep 26, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% | 180 |
| Sep 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.06% | - |
| Sep 24, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.04% | - |
| Sep 23, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | -0.06% | 1,126 |
| Sep 22, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.04% | 101 |
| Sep 19, 2025 | 25.09 | 25.13 | 25.09 | 25.13 | 25.13 | 0.12% | 1,772 |