Calamos S&P 500 Structured Alt Protection ETF - February (CPSF)
NYSEARCA: CPSF · Real-Time Price · USD
24.24
+0.01 (0.03%)
May 30, 2025, 4:00 PM - Market closed
CPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.22 | 24.24 | 24.17 | 24.24 | 24.24 | 0.04% | 11,809 |
| May 29, 2025 | 24.22 | 24.23 | 24.22 | 24.23 | 24.23 | 0.06% | 2,415 |
| May 28, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 24.21 | -0.04% | 10,239 |
| May 27, 2025 | 24.25 | 24.25 | 24.22 | 24.22 | 24.22 | 0.31% | 1,928 |
| May 23, 2025 | 24.10 | 24.17 | 24.10 | 24.15 | 24.15 | -0.02% | 24,952 |
| May 22, 2025 | 24.17 | 24.17 | 24.15 | 24.15 | 24.15 | -0.02% | 1,974 |
| May 21, 2025 | 24.18 | 24.22 | 24.13 | 24.16 | 24.16 | -0.29% | 14,948 |
| May 20, 2025 | 24.21 | 24.23 | 24.20 | 24.23 | 24.23 | -0.07% | 11,355 |
| May 19, 2025 | 24.18 | 24.25 | 24.18 | 24.24 | 24.24 | 0.05% | 4,558 |
| May 16, 2025 | 24.23 | 24.26 | 24.17 | 24.23 | 24.23 | - | 3,090 |
| May 15, 2025 | 24.16 | 24.27 | 24.16 | 24.23 | 24.23 | 0.29% | 19,267 |
| May 14, 2025 | 24.19 | 24.19 | 24.15 | 24.16 | 24.16 | -0.12% | 2,596 |
| May 13, 2025 | 24.20 | 24.20 | 24.13 | 24.19 | 24.19 | 0.37% | 13,984 |
| May 12, 2025 | 24.11 | 24.13 | 24.10 | 24.10 | 24.10 | 0.53% | 1,619 |
| May 9, 2025 | 24.00 | 24.02 | 23.97 | 23.98 | 23.98 | -0.06% | 2,930 |
| May 8, 2025 | 23.93 | 24.00 | 23.93 | 23.99 | 23.99 | 0.13% | 520 |
| May 7, 2025 | 23.98 | 23.98 | 23.96 | 23.96 | 23.96 | -0.04% | 332 |
| May 6, 2025 | 23.78 | 23.98 | 23.78 | 23.97 | 23.97 | -0.02% | 6,101 |
| May 5, 2025 | 23.98 | 24.03 | 23.98 | 23.98 | 23.98 | -0.19% | 2,099 |
| May 2, 2025 | 23.99 | 24.10 | 23.99 | 24.02 | 24.02 | 0.24% | 8,977 |
| May 1, 2025 | 24.00 | 24.01 | 23.95 | 23.96 | 23.96 | -0.24% | 3,092 |
| Apr 30, 2025 | 23.83 | 24.02 | 23.77 | 24.02 | 24.02 | 0.46% | 11,542 |
| Apr 29, 2025 | 23.87 | 23.92 | 23.83 | 23.91 | 23.91 | 0.10% | 8,326 |
| Apr 28, 2025 | 23.86 | 23.89 | 23.85 | 23.89 | 23.89 | 0.10% | 602 |
| Apr 25, 2025 | 23.87 | 23.88 | 23.83 | 23.86 | 23.86 | 0.08% | 6,947 |
| Apr 24, 2025 | 23.78 | 23.84 | 23.78 | 23.84 | 23.84 | 0.34% | 1,324 |
| Apr 23, 2025 | 23.84 | 23.85 | 23.76 | 23.76 | 23.76 | 0.26% | 794 |
| Apr 22, 2025 | 23.61 | 23.71 | 23.61 | 23.70 | 23.70 | 0.45% | 1,705 |
| Apr 21, 2025 | 23.63 | 23.63 | 23.55 | 23.59 | 23.59 | -0.40% | 40,331 |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 410 |
| Apr 16, 2025 | 23.73 | 23.73 | 23.60 | 23.69 | 23.69 | -0.40% | 10,991 |
| Apr 15, 2025 | 23.80 | 23.80 | 23.78 | 23.78 | 23.78 | -0.04% | 1,295 |
| Apr 14, 2025 | 23.78 | 23.83 | 23.78 | 23.79 | 23.79 | 0.03% | 3,943 |
| Apr 11, 2025 | 23.69 | 23.81 | 23.69 | 23.78 | 23.78 | 0.30% | 2,160 |
| Apr 10, 2025 | 23.65 | 23.74 | 23.63 | 23.71 | 23.71 | -0.54% | 38,557 |
| Apr 9, 2025 | 23.43 | 23.90 | 23.43 | 23.84 | 23.84 | 1.08% | 76,183 |
| Apr 8, 2025 | 23.72 | 23.74 | 23.57 | 23.59 | 23.59 | 0.18% | 39,814 |
| Apr 7, 2025 | 23.47 | 23.60 | 23.47 | 23.55 | 23.55 | -0.15% | 6,151 |
| Apr 4, 2025 | 23.66 | 23.66 | 23.56 | 23.58 | 23.58 | -0.63% | 65,485 |
| Apr 3, 2025 | 23.76 | 23.77 | 23.71 | 23.73 | 23.73 | -0.71% | 7,292 |
| Apr 2, 2025 | 23.90 | 23.93 | 23.90 | 23.90 | 23.90 | 0.15% | 5,876 |
| Apr 1, 2025 | 23.86 | 23.88 | 23.80 | 23.87 | 23.87 | 0.06% | 22,052 |
| Mar 31, 2025 | 23.72 | 23.85 | 23.72 | 23.85 | 23.85 | 0.06% | 6,588 |
| Mar 28, 2025 | 23.81 | 23.86 | 23.80 | 23.84 | 23.84 | -0.27% | 4,783 |
| Mar 27, 2025 | 23.87 | 23.90 | 23.87 | 23.90 | 23.90 | -0.13% | 865 |
| Mar 26, 2025 | 23.98 | 23.98 | 23.93 | 23.93 | 23.93 | -0.29% | 2,064 |
| Mar 25, 2025 | 23.99 | 24.00 | 23.98 | 24.00 | 24.00 | 0.14% | 7,797 |
| Mar 24, 2025 | 23.98 | 23.98 | 23.94 | 23.97 | 23.97 | 0.52% | 409 |
| Mar 21, 2025 | 23.95 | 23.95 | 23.82 | 23.84 | 23.84 | -0.16% | 4,009 |
| Mar 20, 2025 | 23.85 | 23.89 | 23.85 | 23.88 | 23.88 | -0.06% | 3,597 |